RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.56	22.66	22.54	22.65	22.65	1.40%	75,801
Feb 2, 2026	22.33	22.44	22.30	22.34	22.33	-0.58%	11,591
Jan 30, 2026	22.68	22.71	22.34	22.47	22.47	-2.25%	14,309
Jan 29, 2026	23.08	23.09	22.74	22.98	22.98	0.18%	46,404
Jan 28, 2026	22.96	22.96	22.82	22.94	22.94	0.50%	56,428
Jan 27, 2026	22.74	22.84	22.74	22.83	22.83	0.48%	12,276
Jan 26, 2026	22.70	22.87	22.66	22.72	22.72	0.87%	39,910
Jan 23, 2026	22.43	22.58	22.42	22.52	22.52	0.61%	109,768
Jan 22, 2026	22.30	22.44	22.28	22.38	22.38	0.36%	32,079
Jan 21, 2026	22.19	22.30	22.18	22.30	22.30	1.42%	26,196
Jan 20, 2026	22.01	22.29	21.99	21.99	21.99	-0.84%	37,391
Jan 16, 2026	22.19	22.30	22.17	22.18	22.18	-0.45%	109,244
Jan 15, 2026	22.20	22.33	22.20	22.28	22.28	0.13%	22,729
Jan 14, 2026	22.17	22.32	22.17	22.25	22.25	0.63%	33,099
Jan 13, 2026	22.13	22.16	22.08	22.11	22.11	0.18%	10,943
Jan 12, 2026	22.00	22.16	22.00	22.07	22.07	0.39%	42,934
Jan 9, 2026	21.93	22.00	21.90	21.99	21.99	0.65%	8,770
Jan 8, 2026	21.79	21.86	21.76	21.84	21.84	-0.26%	13,618
Jan 7, 2026	21.90	21.93	21.84	21.90	21.90	-0.14%	15,173
Jan 6, 2026	21.81	21.93	21.81	21.93	21.93	0.52%	71,825
Jan 5, 2026	21.72	21.83	21.61	21.82	21.82	0.87%	27,227
Jan 2, 2026	21.64	21.65	21.59	21.63	21.63	0.83%	25,786
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