RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.00	37.79	34.46	36.99	36.99	1.99%	55
Mar 5, 2026	36.60	36.60	33.20	36.27	36.27	3.81%	504
Mar 4, 2026	34.99	34.99	34.94	34.94	34.94	3.16%	11
Mar 2, 2026	34.00	34.00	33.78	33.87	33.87	3.17%	1,012
Feb 27, 2026	30.25	32.86	30.25	32.83	32.83	4.09%	600
Feb 26, 2026	33.00	33.00	30.12	31.54	31.54	-0.44%	122
Feb 25, 2026	31.20	33.40	31.00	31.68	31.68	-1.71%	727
Feb 24, 2026	33.80	34.84	32.11	32.23	32.23	-4.64%	9,545
Feb 23, 2026	35.85	35.85	33.80	33.80	33.80	-4.98%	1,678
Feb 20, 2026	36.01	37.35	33.82	35.57	35.57	-0.06%	12,133
Feb 19, 2026	32.60	35.59	32.60	35.59	35.59	9.98%	11,856
Feb 18, 2026	31.97	32.36	31.97	32.36	32.36	9.99%	7,499
Feb 17, 2026	26.22	29.42	26.22	29.42	29.42	9.98%	7,187
Feb 16, 2026	25.65	26.79	23.45	26.75	26.75	4.57%	1,060
Feb 13, 2026	30.00	30.00	25.58	25.58	25.58	-9.99%	14,690
Feb 12, 2026	30.91	30.91	28.20	28.42	28.42	-6.20%	796
Feb 11, 2026	28.85	30.35	28.19	30.30	30.30	7.48%	115,691
Feb 10, 2026	32.74	32.74	28.00	28.19	28.19	-8.77%	13,188
Feb 9, 2026	31.82	31.90	30.10	30.90	30.90	6.15%	6,165
Feb 6, 2026	31.00	31.91	29.11	29.11	29.11	-8.11%	736
Feb 5, 2026	30.15	31.70	30.15	31.68	31.68	-5.40%	31,181
Feb 4, 2026	34.79	34.87	31.57	33.49	33.49	0.78%	6,680
Feb 3, 2026	33.00	33.35	30.29	33.23	33.23	4.60%	11,089
Feb 2, 2026	33.59	34.70	31.76	31.77	31.77	-4.97%	840
Feb 1, 2026	34.40	34.40	31.33	33.43	33.43	1.40%	668
Jan 30, 2026	34.25	34.25	32.97	32.97	32.97	-4.57%	91
Jan 29, 2026	34.55	34.55	34.55	34.55	34.55	-0.40%	1
Jan 28, 2026	35.30	36.00	32.81	34.69	34.69	0.96%	3,251
Jan 27, 2026	34.00	35.39	32.16	34.36	34.36	1.66%	1,111
Jan 23, 2026	33.80	33.80	30.74	33.80	33.80	4.97%	84
Jan 22, 2026	30.74	32.20	30.70	32.20	32.20	4.92%	233
Jan 21, 2026	30.74	32.95	30.69	30.69	30.69	-4.98%	2,957
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