RPS Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 170.60 171.20 167.20 168.20 41,369
Jun 13, 2019 180.00 180.00 169.20 170.00 99,740
Jun 12, 2019 177.00 177.00 171.00 172.00 189,807
Jun 11, 2019 179.40 179.40 175.00 176.60 118,383
Jun 10, 2019 175.00 178.20 175.00 178.20 61,227
Jun 7, 2019 176.48 180.00 172.20 179.00 159,169
Jun 6, 2019 180.00 180.00 173.80 175.00 286,679
Jun 5, 2019 175.00 179.00 169.47 175.00 209,977
Jun 4, 2019 176.14 179.94 169.60 172.00 154,675
Jun 3, 2019 182.00 182.00 177.80 178.20 46,143
May 31, 2019 182.00 182.00 176.20 179.60 102,127
May 30, 2019 180.00 181.80 180.00 180.00 94,178
May 29, 2019 174.20 180.00 174.20 179.20 75,056
May 28, 2019 182.00 183.00 174.75 176.60 2,848,612
May 27, 2019 192.00 0.00 0.00 184.40 0
May 24, 2019 192.00 192.00 183.80 184.40 58,208
May 23, 2019 192.60 192.60 182.40 183.00 624,714
May 22, 2019 191.60 191.60 188.00 188.00 839,429
May 21, 2019 191.21 192.20 189.60 191.00 302,986
May 20, 2019 193.80 193.80 188.40 191.20 280,054
May 17, 2019 198.00 198.00 191.76 192.60 206,064
May 16, 2019 188.80 194.80 188.80 191.80 131,987
May 15, 2019 198.00 198.00 192.60 193.80 390,588
May 14, 2019 198.00 198.00 191.20 194.60 131,673
May 13, 2019 193.00 197.40 187.60 191.40 460,286
May 10, 2019 190.00 192.20 187.60 189.20 418,313
May 9, 2019 191.00 191.00 186.00 189.00 307,121
May 8, 2019 190.00 190.00 186.40 190.00 311,081
May 7, 2019 188.00 190.20 185.10 188.80 343,289
May 6, 2019 188.00 0.00 0.00 187.00 0
May 3, 2019 188.00 188.00 183.20 187.00 329,413
May 2, 2019 192.40 192.40 182.00 183.00 110,470
May 1, 2019 186.84 193.20 185.20 187.60 240,646
Apr 30, 2019 186.22 194.00 186.22 194.00 1,214,434
Apr 29, 2019 187.00 190.60 179.31 184.60 803,973
Apr 26, 2019 191.00 191.00 187.40 189.00 77,307
Apr 25, 2019 189.00 190.20 188.00 190.00 154,249
Apr 24, 2019 189.00 189.00 187.44 188.00 135,496
Apr 23, 2019 190.00 190.00 185.60 188.40 88,772
Apr 22, 2019 181.56 0.00 0.00 190.00 0
Apr 19, 2019 181.56 191.00 181.56 190.00 185,651
Apr 18, 2019 181.56 191.00 181.56 190.00 185,651
Apr 17, 2019 192.00 192.00 184.89 190.60 208,887
Apr 16, 2019 186.76 190.70 186.76 190.60 833,627
Apr 15, 2019 188.00 190.00 184.20 188.00 400,070
Apr 12, 2019 187.20 187.20 183.20 183.60 255,636
Apr 11, 2019 187.20 188.00 184.00 184.40 85,215
Apr 10, 2019 181.05 185.55 181.05 185.00 674,885
Apr 9, 2019 186.10 188.00 181.00 184.60 889,006
Apr 8, 2019 193.50 193.50 185.40 186.00 110,270
Showing 1 to 50 of 260