Davis Financial A RPFGX
82.38 USD +0.41 (+0.50%)
Regular-session close
Day range unavailable
70.01 52-week range 84.94
- YTD
- +3.79%
- 1 year
- +6.28%
RPFGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | -0.59 | -0.71% |
| Nov 11, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | +0.16 | +0.19% |
| Nov 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | +0.11 | +0.13% |
| Nov 9, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | +1.07 | +1.32% |
| Nov 6, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | -0.42 | -0.51% |
| Nov 5, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | -1.52 | -1.83% |
| Nov 4, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | +2.07 | +2.55% |
| Nov 3, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | -0.35 | -0.43% |
| Nov 2, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | +1.46 | +1.83% |
| Oct 30, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | -0.66 | -0.82% |
| Oct 29, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | +1.07 | +1.34% |
| Oct 28, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | +0.06 | +0.08% |
| Oct 27, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | +0.07 | +0.09% |
| Oct 26, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | +0.11 | +0.14% |
| Oct 23, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | -0.98 | -1.22% |
| Oct 22, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | +0.53 | +0.66% |
| Oct 21, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | +0.30 | +0.38% |
| Oct 20, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | +0.89 | +1.13% |
| Oct 19, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | -0.60 | -0.76% |
| Oct 16, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | +0.70 | +0.89% |
| Oct 15, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | +0.94 | +1.21% |
| Oct 14, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | -0.48 | -0.62% |
| Oct 13, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | -0.51 | -0.65% |
| Oct 12, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | +0.40 | +0.51% |
| Oct 9, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | +0.25 | +0.32% |
| Oct 8, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | +0.91 | +1.18% |
| Oct 7, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | -0.76 | -0.98% |
| Oct 6, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | +0.10 | +0.13% |
| Oct 5, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | +0.22 | +0.28% |
| Oct 2, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | +0.25 | +0.32% |
| Oct 1, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | -0.04 | -0.05% |
| Sep 30, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | -0.91 | -1.16% |
| Sep 29, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 0.00 | 0.00% |
| Sep 28, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | -0.77 | -0.98% |
| Sep 25, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | +0.61 | +0.78% |
| Sep 24, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | -0.08 | -0.10% |
| Sep 23, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | -1.09 | -1.37% |
| Sep 22, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | -1.17 | -1.45% |
| Sep 21, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | +0.24 | +0.30% |
| Sep 18, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | -0.44 | -0.54% |
| Sep 17, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 0.00 | 0.00% |
| Sep 16, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | -1.52 | -1.85% |
| Sep 15, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | -0.19 | -0.23% |
| Sep 14, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | -0.25 | -0.30% |
| Sep 11, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | +0.41 | +0.50% |
| Sep 10, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | -0.32 | -0.39% |
| Sep 9, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | -0.15 | -0.18% |
| Sep 8, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | -1.28 | -1.52% |
| Sep 4, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | -0.33 | -0.39% |
| Sep 3, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | +1.09 | +1.31% |
| Sep 2, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | +1.21 | +1.47% |
| Sep 1, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | -0.66 | -0.80% |
| Aug 31, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | -0.50 | -0.60% |
| Aug 28, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | +0.22 | +0.26% |
| Aug 27, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | -0.31 | -0.37% |
| Aug 26, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | +0.13 | +0.16% |
| Aug 25, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | +0.01 | +0.01% |
| Aug 24, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | +0.53 | +0.64% |
| Aug 21, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | +0.58 | +0.71% |
| Aug 20, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | -1.15 | -1.38% |
| Aug 19, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | -0.67 | -0.80% |
| Aug 18, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | -0.05 | -0.06% |
| Aug 17, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | -0.92 | -1.08% |
| Aug 14, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | +0.29 | +0.34% |
| Aug 13, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | +0.27 | +0.32% |
65 days, newest first. Daily bars as drawn on the RPFGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.