RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	19.20	19.22	19.05	19.14	19.14	-0.11%	48,060
Jan 28, 2025	19.14	19.17	19.08	19.16	19.16	-0.10%	49,946
Jan 27, 2025	19.13	19.19	19.12	19.18	19.18	0.31%	40,195
Jan 24, 2025	19.09	19.16	19.09	19.12	19.12	0.37%	77,880
Jan 23, 2025	18.94	19.05	18.92	19.05	19.05	0.03%	167,816
Jan 22, 2025	19.09	19.12	19.03	19.05	19.05	-0.25%	91,384
Jan 21, 2025	19.07	19.09	19.03	19.09	19.09	0.88%	41,312
Jan 17, 2025	18.95	18.98	18.93	18.93	18.93	0.40%	8,645
Jan 16, 2025	18.81	18.90	18.77	18.85	18.85	0.32%	17,319
Jan 15, 2025	18.77	18.80	18.73	18.79	18.79	1.68%	23,047
Jan 14, 2025	18.50	18.51	18.42	18.48	18.48	0.16%	31,385
Jan 13, 2025	18.40	18.47	18.40	18.45	18.45	0.05%	77,576
Jan 10, 2025	18.39	18.53	18.39	18.44	18.44	-0.97%	20,488
Jan 8, 2025	18.58	18.63	18.51	18.62	18.62	0.22%	25,935
Jan 7, 2025	18.70	18.74	18.58	18.58	18.58	-0.59%	26,800
Jan 6, 2025	18.72	18.79	18.69	18.69	18.69	-0.05%	60,088
Jan 3, 2025	18.73	18.75	18.69	18.70	18.70	-0.27%	28,471
Jan 2, 2025	18.77	18.82	18.69	18.75	18.75	0.35%	81,849
Dec 31, 2024	18.80	18.80	18.67	18.69	18.69	-0.13%	131,115
Dec 30, 2024	18.68	18.75	18.65	18.71	18.71	0.02%	453,011
Dec 27, 2024	18.72	18.79	18.69	18.71	18.71	-1.39%	8,145
Dec 26, 2024	18.63	18.99	18.63	18.97	18.85	0.11%	49,523
Dec 24, 2024	18.78	18.95	18.78	18.95	18.83	0.53%	88,908
Dec 23, 2024	18.88	18.88	18.79	18.85	18.73	-0.26%	34,132
Dec 20, 2024	18.84	19.02	18.83	18.90	18.78	0.54%	58,054
Dec 19, 2024	18.90	18.93	18.73	18.80	18.68	-0.80%	154,804
Dec 18, 2024	19.33	19.35	18.95	18.95	18.83	-1.97%	28,503
Dec 17, 2024	19.31	19.37	19.31	19.33	19.20	-0.24%	29,326
Dec 16, 2024	19.44	19.45	19.37	19.38	19.25	-0.32%	39,804
Dec 13, 2024	19.54	19.54	19.42	19.44	19.31	-0.61%	6,855
Dec 12, 2024	19.72	19.72	19.56	19.56	19.43	-1.24%	21,463
Dec 11, 2024	19.90	19.90	19.79	19.81	19.68	-0.23%	11,421
Dec 10, 2024	19.90	19.90	19.82	19.85	19.72	-0.36%	517,890
Dec 9, 2024	19.93	20.02	19.92	19.92	19.79	-0.04%	19,914
Dec 6, 2024	20.01	20.01	19.87	19.93	19.80	-	601,568
Dec 5, 2024	19.94	19.96	19.91	19.93	19.80	-0.13%	38,946
Dec 4, 2024	19.80	19.96	19.80	19.96	19.83	0.43%	40,416
Dec 3, 2024	19.96	19.96	19.85	19.87	19.74	-0.05%	18,463
Dec 2, 2024	19.86	19.92	19.81	19.88	19.75	-0.07%	33,692
Nov 29, 2024	19.78	19.89	19.78	19.89	19.76	0.90%	60,439
Nov 27, 2024	19.76	19.78	19.71	19.72	19.59	0.43%	11,904
Nov 26, 2024	19.73	19.73	19.61	19.63	19.50	-0.51%	38,945
Nov 25, 2024	19.71	19.74	19.67	19.73	19.60	1.05%	85,698
Nov 22, 2024	19.48	19.54	19.47	19.53	19.40	0.28%	35,077
Nov 21, 2024	19.45	19.51	19.43	19.47	19.34	0.28%	27,410
Nov 20, 2024	19.37	19.43	19.37	19.42	19.29	-0.03%	32,201
Nov 19, 2024	19.39	19.46	19.38	19.42	19.30	0.27%	47,997
Nov 18, 2024	19.26	19.38	19.23	19.37	19.24	0.76%	554,149
Nov 15, 2024	19.25	19.25	19.17	19.22	19.10	-0.40%	13,736
Nov 14, 2024	19.38	19.41	19.30	19.30	19.18	0.22%	46,694
Nov 13, 2024	19.38	19.38	19.26	19.26	19.13	-0.77%	70,580
Nov 12, 2024	19.59	19.61	19.39	19.41	19.28	-1.60%	57,959
Nov 11, 2024	19.76	19.76	19.69	19.73	19.60	-0.65%	31,649
Nov 8, 2024	19.85	19.86	19.77	19.86	19.73	0.03%	67,572
Nov 7, 2024	19.75	19.89	19.75	19.85	19.72	1.51%	83,857
Nov 6, 2024	19.49	19.59	19.40	19.55	19.43	-1.58%	821,315
Nov 5, 2024	19.75	19.87	19.72	19.87	19.74	0.66%	18,303
Nov 4, 2024	19.79	19.84	19.70	19.74	19.61	0.70%	7,422
Nov 1, 2024	19.79	19.84	19.60	19.60	19.47	-0.76%	32,392
Oct 31, 2024	19.77	19.80	19.68	19.75	19.62	-0.60%	14,468
Oct 30, 2024	19.89	19.95	19.86	19.87	19.74	0.35%	14,985
Oct 29, 2024	19.76	19.82	19.70	19.80	19.67	-0.15%	31,941
Oct 28, 2024	19.82	19.83	19.77	19.83	19.70	0.05%	54,264
Oct 25, 2024	19.94	19.94	19.79	19.82	19.69	-0.40%	29,435
Oct 24, 2024	19.86	19.90	19.83	19.90	19.77	0.51%	6,959
Oct 23, 2024	19.83	19.84	19.75	19.80	19.67	-0.81%	15,394
Oct 22, 2024	19.96	19.96	19.91	19.96	19.83	0.35%	67,536
Oct 21, 2024	20.06	20.09	19.88	19.89	19.76	-1.38%	87,454
Oct 18, 2024	20.18	20.21	20.16	20.17	20.04	0.19%	36,672
Oct 17, 2024	20.17	20.17	20.08	20.13	20.00	-0.37%	51,178
Oct 16, 2024	20.23	20.25	20.20	20.21	20.07	0.42%	96,612
Oct 15, 2024	20.16	20.20	20.12	20.12	19.99	-0.15%	23,033
Oct 14, 2024	20.05	20.16	20.05	20.15	20.02	-0.05%	41,983
Oct 11, 2024	20.14	20.22	20.14	20.16	20.03	0.15%	17,330
Oct 10, 2024	20.07	20.14	20.04	20.13	20.00	-0.05%	12,160
Oct 9, 2024	20.05	20.15	20.05	20.14	20.01	-0.25%	21,178
Oct 8, 2024	20.12	20.19	20.07	20.19	20.06	-0.50%	59,786
Oct 7, 2024	20.24	20.38	20.24	20.29	20.16	-0.42%	118,281
Oct 4, 2024	20.41	20.42	20.36	20.38	20.24	-0.52%	118,488
Oct 3, 2024	20.60	20.60	20.48	20.48	20.35	-0.87%	13,259
Oct 2, 2024	20.65	20.66	20.58	20.66	20.53	-0.33%	6,590
Oct 1, 2024	20.71	20.79	20.66	20.73	20.60	0.58%	76,493
Sep 30, 2024	20.67	20.67	20.53	20.61	20.48	-0.12%	54,462
Sep 27, 2024	20.50	20.73	20.50	20.64	20.50	0.41%	619,524
Sep 26, 2024	20.51	20.55	20.46	20.55	20.42	0.39%	12,525
Sep 25, 2024	20.51	20.53	20.46	20.47	20.25	-0.79%	207,125
Sep 24, 2024	20.48	20.65	20.48	20.63	20.41	0.75%	29,720
Sep 23, 2024	20.38	20.50	20.35	20.48	20.26	0.49%	146,821
Sep 20, 2024	20.42	20.44	20.33	20.38	20.16	-0.36%	24,737
Sep 19, 2024	20.37	20.45	20.34	20.45	20.23	0.87%	29,396
Sep 18, 2024	20.41	20.55	20.28	20.28	20.06	-0.75%	22,495
Sep 17, 2024	20.52	20.52	20.43	20.43	20.21	-0.21%	26,560
Sep 16, 2024	20.37	20.48	20.37	20.47	20.25	0.90%	8,284
Sep 13, 2024	20.27	20.33	20.27	20.29	20.07	0.55%	12,958
Sep 12, 2024	20.14	20.18	20.10	20.18	19.96	0.37%	14,284
Sep 11, 2024	20.03	20.11	20.00	20.11	19.89	0.28%	11,341
Sep 10, 2024	19.96	20.05	19.93	20.05	19.83	0.31%	49,183
Sep 9, 2024	19.92	20.03	19.90	19.99	19.77	0.60%	10,903
Sep 6, 2024	20.04	20.04	19.84	19.87	19.65	-0.70%	30,768
Sep 5, 2024	20.06	20.06	19.95	20.01	19.79	0.16%	9,720