RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.70	21.70	21.52	21.52	21.51	-0.53%	19,191
Dec 4, 2025	21.63	21.64	21.59	21.63	21.63	-	12,287
Dec 3, 2025	21.50	21.71	21.50	21.63	21.63	0.75%	111,425
Dec 2, 2025	21.44	21.48	21.41	21.47	21.47	0.04%	81,000
Dec 1, 2025	21.49	21.53	21.46	21.46	21.46	-0.65%	32,029
Nov 28, 2025	21.63	21.65	21.00	21.60	21.60	-0.09%	50,213
Nov 26, 2025	21.50	21.65	21.50	21.62	21.62	0.56%	5,674
Nov 25, 2025	21.45	21.52	21.43	21.50	21.50	0.56%	20,925
Nov 24, 2025	21.29	21.38	21.29	21.38	21.38	0.83%	2,937
Nov 21, 2025	21.17	21.25	21.11	21.21	21.21	0.29%	8,921
Nov 20, 2025	21.34	21.34	21.14	21.14	21.14	-0.49%	23,927
Nov 19, 2025	21.32	21.32	21.24	21.25	21.25	-0.11%	10,400
Nov 18, 2025	21.22	21.31	21.22	21.27	21.27	-0.23%	32,207
Nov 17, 2025	21.42	21.45	21.28	21.32	21.32	-0.61%	12,280
Nov 14, 2025	21.50	21.50	21.42	21.45	21.45	-0.51%	14,786
Nov 13, 2025	21.71	21.71	21.54	21.56	21.56	-0.91%	15,823
Nov 12, 2025	21.72	21.79	21.72	21.76	21.76	0.46%	57,115
Nov 11, 2025	21.61	21.67	21.61	21.66	21.66	0.43%	6,947
Nov 10, 2025	21.58	21.58	21.50	21.57	21.57	0.82%	59,783
Nov 7, 2025	21.27	21.39	21.27	21.39	21.39	0.07%	4,841
Nov 6, 2025	21.40	21.41	21.36	21.38	21.38	0.36%	52,557
Nov 5, 2025	21.32	21.33	21.29	21.30	21.30	-0.12%	5,374
Nov 4, 2025	21.31	21.39	21.30	21.33	21.33	-0.49%	9,620
Nov 3, 2025	21.49	21.50	21.43	21.43	21.43	-0.53%	82,098
Oct 31, 2025	21.57	21.57	21.50	21.54	21.54	-0.10%	4,451
Oct 30, 2025	21.53	21.66	21.53	21.57	21.57	-0.55%	22,064
Oct 29, 2025	21.81	21.88	21.66	21.69	21.69	-0.57%	15,118
Oct 28, 2025	21.75	21.84	21.75	21.81	21.81	0.14%	25,778
Oct 27, 2025	21.75	21.78	21.71	21.78	21.78	0.15%	7,732
Oct 24, 2025	21.78	21.78	21.70	21.75	21.75	0.16%	14,064
Oct 23, 2025	21.74	21.76	21.71	21.71	21.71	0.03%	7,186
Oct 22, 2025	21.68	21.72	21.62	21.71	21.71	0.07%	215,330
Oct 21, 2025	21.79	21.79	21.68	21.69	21.69	-0.69%	29,513
Oct 20, 2025	21.71	21.84	21.71	21.84	21.84	1.12%	18,906
Oct 17, 2025	21.64	21.64	21.55	21.60	21.60	-0.37%	19,232
Oct 16, 2025	21.58	21.68	21.58	21.68	21.68	0.62%	22,078
Oct 15, 2025	21.58	21.66	21.48	21.55	21.55	0.36%	87,777
Oct 14, 2025	21.35	21.55	21.35	21.47	21.47	0.36%	88,847
Oct 13, 2025	21.37	21.44	21.34	21.39	21.39	0.81%	38,863
Oct 10, 2025	21.38	21.40	21.22	21.22	21.22	-0.25%	12,250
Oct 9, 2025	21.39	21.52	21.23	21.27	21.27	-0.51%	40,504
Oct 8, 2025	21.36	21.41	21.34	21.38	21.38	0.42%	35,713
Oct 7, 2025	21.26	21.32	21.23	21.29	21.29	0.52%	110,510
Oct 6, 2025	21.19	21.25	21.18	21.18	21.18	-0.07%	12,887
Oct 3, 2025	21.24	21.24	21.19	21.19	21.19	0.11%	29,492
Oct 2, 2025	21.21	21.21	21.12	21.17	21.17	0.19%	4,075
Oct 1, 2025	21.10	21.17	21.10	21.13	21.13	0.20%	19,753
Sep 30, 2025	21.08	21.12	21.04	21.09	21.09	0.14%	72,644
Sep 29, 2025	21.03	21.07	21.03	21.06	21.06	0.12%	21,213
Sep 26, 2025	21.04	21.07	21.03	21.03	20.90	-0.02%	24,555