RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.64	21.64	21.64	21.56	21.56	-0.72%	5,672
Oct 29, 2026	21.60	21.75	21.60	21.72	21.72	0.32%	29,791
Oct 28, 2026	21.74	21.74	21.61	21.65	21.65	-0.41%	17,754
Oct 27, 2026	21.66	21.74	21.66	21.74	21.74	0.45%	4,965
Oct 26, 2026	21.62	21.68	21.62	21.64	21.64	0.25%	11,274
Oct 23, 2026	21.63	21.63	21.59	21.59	21.59	-0.32%	1,482
Oct 22, 2026	21.59	21.67	21.56	21.66	21.66	0.31%	1,387
Oct 21, 2026	21.56	21.64	21.50	21.59	21.59	0.03%	35,450
Oct 20, 2026	21.55	21.58	21.54	21.58	21.58	0.58%	984
Oct 19, 2026	21.52	21.52	21.45	21.46	21.46	-0.56%	5,032
Oct 16, 2026	21.59	21.62	21.55	21.58	21.58	-0.09%	25,627
Oct 15, 2026	21.62	21.63	21.58	21.60	21.60	0.97%	2,288
Oct 14, 2026	21.28	21.39	21.26	21.39	21.39	-0.15%	46,996
Oct 13, 2026	21.40	21.42	21.37	21.42	21.42	0.72%	15,925
Oct 12, 2026	21.35	21.35	21.27	21.27	21.27	-0.20%	12,769
Oct 9, 2026	21.27	21.32	21.27	21.31	21.31	0.36%	6,675
Oct 8, 2026	21.21	21.24	21.21	21.24	21.24	0.57%	799
Oct 7, 2026	21.04	21.12	21.03	21.12	21.12	-0.66%	12,456
Oct 6, 2026	21.21	21.30	21.21	21.26	21.26	0.41%	4,457
Oct 5, 2026	21.13	21.21	21.10	21.17	21.17	0.15%	40,374
Oct 2, 2026	21.28	21.35	21.14	21.14	21.14	0.03%	8,825
Oct 1, 2026	21.00	21.22	20.99	21.13	21.13	-	103,899
Sep 30, 2026	21.25	21.25	21.10	21.13	21.13	-0.45%	10,746
Sep 29, 2026	21.32	21.32	21.16	21.23	21.23	-0.61%	71,557
Sep 28, 2026	21.32	21.77	21.19	21.36	21.36	-0.66%	26,101
Sep 25, 2026	21.64	21.65	21.56	21.61	21.50	-	13,865
Sep 24, 2026	21.70	21.72	21.61	21.61	21.50	-0.90%	4,132
Sep 23, 2026	21.95	21.95	21.77	21.81	21.70	-1.60%	74,951
Sep 22, 2026	22.15	22.19	22.12	22.16	22.05	0.04%	15,475
Sep 21, 2026	22.10	22.20	22.10	22.15	22.04	0.77%	13,353
Sep 18, 2026	22.01	22.01	21.97	21.98	21.87	-0.50%	2,704
Sep 17, 2026	22.04	22.11	22.04	22.09	21.98	1.16%	12,115
Sep 16, 2026	22.03	22.08	21.79	21.84	21.73	-0.63%	10,529
Sep 15, 2026	21.93	21.99	21.93	21.98	21.87	-0.15%	3,165
Sep 14, 2026	22.00	22.14	21.97	22.01	21.90	-0.52%	7,964
Sep 11, 2026	22.27	22.32	22.11	22.12	22.01	0.20%	2,161
Sep 10, 2026	22.22	22.22	22.08	22.08	21.97	-1.47%	4,515
Sep 9, 2026	22.55	22.55	22.41	22.41	22.30	-0.57%	4,711
Sep 8, 2026	22.62	22.63	22.53	22.54	22.43	-0.09%	10,686
Sep 4, 2026	22.57	22.58	22.55	22.56	22.45	-0.18%	14,751
Sep 3, 2026	22.68	22.68	22.58	22.60	22.49	0.55%	3,908
Sep 2, 2026	22.44	22.48	22.41	22.48	22.36	0.38%	8,874
Sep 1, 2026	22.35	22.48	22.35	22.39	22.28	-0.36%	7,610
Aug 31, 2026	22.48	22.49	22.41	22.47	22.36	-0.18%	22,097
Aug 28, 2026	22.75	22.75	22.49	22.51	22.40	-0.90%	20,775
Aug 27, 2026	22.69	22.77	22.69	22.72	22.60	-0.01%	4,136
Aug 26, 2026	22.76	22.78	22.65	22.72	22.61	-0.40%	18,125
Aug 25, 2026	22.67	22.81	22.67	22.81	22.70	0.86%	11,052
Aug 24, 2026	22.66	22.66	22.58	22.62	22.50	0.43%	8,912
Aug 21, 2026	22.54	22.57	22.52	22.52	22.41	-	5,098