RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	34.33	34.33	31.28	32.30	32.30	-1.34%	441
Jan 19, 2026	35.10	35.10	32.70	32.74	32.74	-4.85%	440
Jan 16, 2026	36.04	37.67	34.20	34.41	34.41	-4.42%	926
Jan 14, 2026	37.00	37.00	36.00	36.00	36.00	-4.99%	683
Jan 13, 2026	38.80	38.80	35.20	37.89	37.89	2.41%	255
Jan 12, 2026	37.00	37.00	35.98	37.00	37.00	-2.30%	1,008
Jan 9, 2026	38.10	38.10	37.87	37.87	37.87	-4.99%	662
Jan 8, 2026	40.05	41.75	39.86	39.86	39.86	-4.98%	3,146
Jan 7, 2026	38.81	41.95	38.81	41.95	41.95	2.69%	3,722
Jan 6, 2026	45.13	45.13	40.85	40.85	40.85	-4.98%	6,653
Jan 5, 2026	43.42	43.42	40.01	42.99	42.99	3.94%	4,215
Jan 2, 2026	41.58	41.58	38.70	41.36	41.36	4.44%	8,995
Jan 1, 2026	39.00	39.60	37.50	39.60	39.60	4.98%	3,646
Dec 31, 2025	38.60	38.60	36.00	37.72	37.72	2.58%	4,881
Dec 30, 2025	36.90	36.90	33.43	36.77	36.77	4.52%	2,931
Dec 29, 2025	35.20	37.95	35.17	35.18	35.18	-4.94%	3,726
Dec 26, 2025	38.95	40.40	37.01	37.01	37.01	-4.98%	5,247
Dec 24, 2025	38.90	38.95	38.90	38.95	38.95	4.59%	611
Dec 23, 2025	40.50	40.50	37.24	37.24	37.24	-5.00%	1,529
Dec 22, 2025	39.00	40.95	37.05	39.20	39.20	0.51%	3,714
Dec 19, 2025	40.81	42.50	39.00	39.00	39.00	-4.44%	422
Dec 18, 2025	41.50	41.50	40.80	40.81	40.81	2.54%	220
Dec 17, 2025	39.80	39.80	39.80	39.80	39.80	-0.48%	25
Dec 16, 2025	40.99	41.05	37.20	39.99	39.99	2.15%	613
Dec 15, 2025	39.15	39.18	39.15	39.15	39.15	-5.00%	2,798
Dec 12, 2025	42.02	42.02	41.21	41.21	41.21	-4.98%	27
Dec 11, 2025	46.90	46.98	43.37	43.37	43.37	-4.99%	6,653
Dec 10, 2025	46.77	47.95	44.66	45.65	45.65	-2.87%	6,899
Dec 9, 2025	46.00	47.08	44.21	47.00	47.00	4.82%	10,829
Dec 8, 2025	47.14	47.14	44.79	44.84	44.84	-4.88%	28,779
Dec 1, 2025	47.14	47.14	47.14	47.14	47.14	-	4,201
Nov 24, 2025	47.14	47.14	47.14	47.14	47.14	-	41,788
Nov 17, 2025	44.90	47.14	42.66	47.14	47.14	4.99%	54,051
Nov 12, 2025	43.99	45.99	43.99	44.90	44.90	2.07%	56
Nov 11, 2025	46.04	46.04	41.66	43.99	43.99	0.32%	330
Nov 10, 2025	46.88	46.88	43.85	43.85	43.85	-1.79%	31
Nov 7, 2025	48.95	48.95	44.65	44.65	44.65	-4.98%	28
Nov 6, 2025	45.06	48.27	43.69	46.99	46.99	2.20%	786
Nov 4, 2025	43.77	46.17	43.77	45.98	45.98	4.55%	31
Nov 3, 2025	44.60	47.23	42.75	43.98	43.98	-2.24%	1,933
Oct 31, 2025	45.02	45.02	40.74	44.99	44.99	4.92%	1,283
Oct 30, 2025	42.88	42.88	42.88	42.88	42.88	-0.28%	50
Oct 27, 2025	44.44	44.44	42.23	43.00	43.00	-3.24%	232
Oct 24, 2025	49.10	49.10	44.44	44.44	44.44	-4.98%	12,091
Oct 23, 2025	46.77	46.77	46.60	46.77	46.77	4.98%	2,366
Oct 21, 2025	44.55	44.55	44.55	44.55	44.55	5.00%	135
Oct 20, 2025	42.43	42.43	42.43	42.43	42.43	5.00%	1,400
Oct 17, 2025	41.23	41.23	40.41	40.41	40.41	-1.99%	131
Oct 16, 2025	41.23	41.23	41.23	41.23	41.23	1.98%	65
Oct 15, 2025	40.43	40.43	40.43	40.43	40.43	-1.99%	1,511