RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.88	21.88	21.80	21.81	21.81	0.24%	4,076
Jul 23, 2026	21.78	21.85	21.75	21.76	21.76	-0.82%	7,769
Jul 22, 2026	22.00	22.01	21.91	21.94	21.94	0.10%	41,672
Jul 21, 2026	21.81	21.92	21.81	21.92	21.92	0.65%	23,868
Jul 20, 2026	21.90	21.91	21.75	21.78	21.78	-0.46%	17,695
Jul 17, 2026	21.93	21.93	21.88	21.88	21.88	0.21%	2,277
Jul 16, 2026	21.76	21.87	21.76	21.83	21.83	-0.73%	18,737
Jul 15, 2026	21.99	22.00	21.97	21.99	21.99	0.06%	8,636
Jul 14, 2026	22.01	22.02	21.95	21.98	21.98	0.65%	12,895
Jul 13, 2026	21.94	21.95	21.81	21.84	21.84	-0.89%	18,607
Jul 10, 2026	21.98	22.05	21.95	22.04	22.04	0.22%	7,621
Jul 9, 2026	21.98	22.05	21.96	21.99	21.99	0.35%	4,656
Jul 8, 2026	21.87	21.93	21.78	21.91	21.91	-0.24%	4,604
Jul 7, 2026	22.17	22.17	21.96	21.96	21.96	-1.30%	13,161
Jul 6, 2026	22.21	22.25	22.20	22.25	22.25	0.41%	32,721
Jul 2, 2026	22.20	22.22	22.10	22.16	22.16	0.20%	6,730
Jul 1, 2026	22.21	22.24	22.12	22.12	22.12	-0.65%	156,992
Jun 30, 2026	22.46	22.46	22.26	22.26	22.26	-0.62%	157,240
Jun 29, 2026	22.30	22.40	22.24	22.40	22.40	0.75%	96,487
Jun 26, 2026	22.46	22.58	22.43	22.53	22.23	-0.10%	7,674
Jun 25, 2026	22.56	22.62	22.52	22.55	22.25	0.39%	23,710
Jun 24, 2026	22.47	22.53	22.44	22.46	22.17	-0.02%	11,807
Jun 23, 2026	22.46	22.55	22.44	22.46	22.17	-0.91%	22,882
Jun 22, 2026	22.79	22.80	22.66	22.67	22.38	-0.72%	15,334
Jun 18, 2026	22.94	22.94	22.80	22.84	22.54	0.42%	11,544
Jun 17, 2026	22.95	23.00	22.74	22.74	22.44	-0.61%	18,261
Jun 16, 2026	22.90	22.97	22.88	22.88	22.58	-0.26%	9,812
Jun 15, 2026	22.97	22.97	22.89	22.94	22.64	0.86%	16,542
Jun 12, 2026	22.60	22.76	22.56	22.75	22.45	0.51%	22,017
Jun 11, 2026	22.37	22.65	22.35	22.63	22.34	1.69%	2,993
Jun 10, 2026	22.41	22.51	22.26	22.26	21.97	-1.08%	2,301
Jun 9, 2026	22.65	22.65	22.32	22.50	22.21	0.12%	17,263
Jun 8, 2026	22.65	22.65	22.47	22.47	22.18	-0.53%	8,792
Jun 5, 2026	22.88	22.88	22.56	22.59	22.30	-2.12%	8,587
Jun 4, 2026	23.01	23.09	23.01	23.08	22.78	0.13%	6,383
Jun 3, 2026	21.96	23.08	21.96	23.05	22.75	-0.47%	20,235
Jun 2, 2026	23.15	23.20	23.15	23.16	22.86	0.83%	17,793
Jun 1, 2026	22.89	23.07	22.89	22.97	22.67	0.22%	3,699
May 29, 2026	22.98	23.11	22.92	22.92	22.62	-	22,750
May 28, 2026	22.82	23.02	22.82	22.92	22.62	0.22%	20,301
May 27, 2026	22.96	22.96	22.80	22.87	22.57	0.04%	7,663
May 26, 2026	22.90	22.94	22.85	22.86	22.56	0.88%	18,487
May 22, 2026	22.72	22.75	22.61	22.66	22.37	0.18%	15,615
May 21, 2026	22.52	22.69	22.49	22.62	22.33	0.08%	4,968
May 20, 2026	22.61	22.61	22.54	22.60	22.31	1.30%	16,958
May 19, 2026	22.36	22.46	22.31	22.31	22.02	-1.28%	15,091
May 18, 2026	22.63	22.66	22.49	22.60	22.31	0.08%	68,540
May 15, 2026	22.98	22.98	22.56	22.58	22.29	-1.74%	16,579
May 14, 2026	23.01	23.04	22.98	22.98	22.68	0.10%	4,081
May 13, 2026	22.94	22.96	22.94	22.96	22.66	-0.01%	4,034