RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	21.63	21.64	21.45	21.45	21.45	-0.88%	26,447
Dec 30, 2025	21.69	21.74	21.64	21.64	21.64	-0.28%	30,318
Dec 29, 2025	21.62	21.70	21.61	21.70	21.70	-0.61%	8,395
Dec 26, 2025	21.91	21.91	21.78	21.83	21.74	0.07%	20,714
Dec 24, 2025	21.79	21.84	21.77	21.82	21.72	0.63%	10,314
Dec 23, 2025	21.63	21.75	21.63	21.68	21.59	0.42%	15,277
Dec 22, 2025	21.63	21.64	21.59	21.59	21.50	0.33%	133,590
Dec 19, 2025	21.49	21.59	21.49	21.52	21.42	-0.09%	10,895
Dec 18, 2025	21.51	21.59	21.48	21.54	21.44	0.55%	11,384
Dec 17, 2025	21.44	21.49	21.41	21.42	21.33	-0.03%	28,893
Dec 16, 2025	21.38	21.43	21.35	21.43	21.33	-0.20%	84,315
Dec 15, 2025	21.53	21.61	21.46	21.47	21.37	-0.15%	346,881
Dec 12, 2025	21.51	21.61	21.43	21.50	21.41	-0.77%	19,835
Dec 11, 2025	21.69	21.74	21.66	21.67	21.57	0.19%	19,502
Dec 10, 2025	21.37	21.64	21.37	21.63	21.53	0.77%	29,384
Dec 9, 2025	21.46	21.50	21.43	21.46	21.37	0.21%	13,210
Dec 8, 2025	21.54	21.54	21.41	21.42	21.32	-0.46%	42,912
Dec 5, 2025	21.70	21.70	21.52	21.52	21.42	-0.53%	19,191
Dec 4, 2025	21.63	21.64	21.59	21.63	21.54	-	12,287
Dec 3, 2025	21.50	21.71	21.50	21.63	21.54	0.75%	111,428
Dec 2, 2025	21.44	21.48	21.41	21.47	21.38	0.04%	81,000
Dec 1, 2025	21.49	21.53	21.46	21.46	21.37	-0.65%	32,029
Nov 28, 2025	21.63	21.65	21.00	21.60	21.51	-0.09%	50,315
Nov 26, 2025	21.50	21.65	21.50	21.62	21.53	0.56%	5,674
Nov 25, 2025	21.45	21.52	21.43	21.50	21.41	0.56%	20,925
Nov 24, 2025	21.29	21.38	21.29	21.38	21.29	0.83%	2,937
Nov 21, 2025	21.17	21.25	21.11	21.21	21.11	0.29%	8,921
Nov 20, 2025	21.34	21.34	21.14	21.14	21.05	-0.49%	23,927
Nov 19, 2025	21.32	21.32	21.24	21.25	21.15	-0.11%	10,400
Nov 18, 2025	21.22	21.31	21.22	21.27	21.18	-0.23%	32,207
Nov 17, 2025	21.42	21.45	21.28	21.32	21.23	-0.61%	12,280
Nov 14, 2025	21.50	21.50	21.42	21.45	21.36	-0.51%	14,786
Nov 13, 2025	21.71	21.71	21.54	21.56	21.47	-0.91%	15,823
Nov 12, 2025	21.72	21.79	21.72	21.76	21.66	0.46%	57,115
Nov 11, 2025	21.61	21.67	21.61	21.66	21.57	0.43%	6,947
Nov 10, 2025	21.58	21.58	21.50	21.57	21.47	0.82%	59,783
Nov 7, 2025	21.27	21.39	21.27	21.39	21.30	0.07%	4,841
Nov 6, 2025	21.40	21.41	21.36	21.38	21.28	0.36%	52,557
Nov 5, 2025	21.32	21.33	21.29	21.30	21.21	-0.12%	5,374
Nov 4, 2025	21.31	21.39	21.30	21.33	21.23	-0.49%	9,620
Nov 3, 2025	21.49	21.50	21.43	21.43	21.34	-0.53%	82,098
Oct 31, 2025	21.57	21.57	21.50	21.54	21.45	-0.10%	4,451
Oct 30, 2025	21.53	21.66	21.53	21.57	21.47	-0.55%	22,064
Oct 29, 2025	21.81	21.88	21.66	21.69	21.59	-0.57%	15,118
Oct 28, 2025	21.75	21.84	21.75	21.81	21.71	0.14%	25,778
Oct 27, 2025	21.75	21.78	21.71	21.78	21.68	0.15%	7,732
Oct 24, 2025	21.78	21.78	21.70	21.75	21.65	0.16%	14,064
Oct 23, 2025	21.74	21.76	21.71	21.71	21.62	0.03%	7,186
Oct 22, 2025	21.68	21.72	21.62	21.71	21.61	0.07%	215,330
Oct 21, 2025	21.79	21.79	21.68	21.69	21.60	-0.69%	29,513