RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.57	22.58	22.55	22.56	22.56	-0.18%	14,750
Sep 3, 2026	22.68	22.68	22.58	22.60	22.60	0.55%	3,907
Sep 2, 2026	22.44	22.48	22.41	22.48	22.48	0.38%	8,871
Sep 1, 2026	22.35	22.48	22.35	22.39	22.39	-0.36%	7,610
Aug 31, 2026	22.48	22.49	22.41	22.47	22.47	-0.18%	22,096
Aug 28, 2026	22.75	22.75	22.49	22.51	22.51	-0.90%	20,774
Aug 27, 2026	22.69	22.77	22.69	22.72	22.72	-0.01%	4,135
Aug 26, 2026	22.76	22.78	22.65	22.72	22.72	-0.40%	18,125
Aug 25, 2026	22.67	22.81	22.67	22.81	22.81	0.86%	11,052
Aug 24, 2026	22.66	22.66	22.58	22.62	22.62	0.43%	8,911
Aug 21, 2026	22.54	22.57	22.52	22.52	22.52	-	5,098
Aug 20, 2026	22.51	22.62	22.41	22.52	22.52	0.04%	9,634
Aug 19, 2026	22.47	22.56	22.44	22.51	22.51	1.60%	2,889
Aug 18, 2026	22.16	22.19	22.10	22.16	22.16	-0.28%	58,231
Aug 17, 2026	22.26	22.28	22.21	22.22	22.22	-0.04%	3,492
Aug 14, 2026	22.29	22.31	22.21	22.23	22.23	-0.18%	64,581
Aug 13, 2026	22.29	22.40	22.24	22.27	22.27	-0.13%	74,638
Aug 12, 2026	22.33	22.33	22.29	22.30	22.30	0.50%	7,285
Aug 11, 2026	22.26	22.29	22.19	22.19	22.19	-0.18%	56,957
Aug 10, 2026	22.21	22.28	22.21	22.23	22.23	-0.09%	23,767
Aug 7, 2026	22.24	22.73	22.16	22.25	22.25	0.77%	169,814
Aug 6, 2026	22.18	22.18	22.07	22.08	22.08	-0.39%	4,727
Aug 5, 2026	22.18	22.23	22.17	22.17	22.17	0.48%	7,802
Aug 4, 2026	22.03	22.18	21.97	22.06	22.06	1.29%	17,849
Aug 3, 2026	21.86	21.87	21.78	21.78	21.78	0.28%	12,309
Jul 31, 2026	21.68	21.74	21.68	21.72	21.72	-0.55%	4,135
Jul 30, 2026	21.77	21.87	21.71	21.84	21.84	0.84%	11,957
Jul 29, 2026	21.82	21.92	21.66	21.66	21.66	-0.89%	37,604
Jul 28, 2026	21.87	21.88	21.82	21.85	21.85	0.08%	1,099
Jul 27, 2026	21.81	21.93	21.79	21.83	21.83	0.09%	7,211
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