RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	39.87	39.87	38.00	39.30	39.30	2.13%	243
Jul 24, 2026	39.79	39.79	37.05	38.48	38.48	-1.21%	1,648
Jul 23, 2026	39.90	41.89	37.91	38.95	38.95	-2.38%	3,557
Jul 22, 2026	38.80	40.70	37.01	39.90	39.90	2.84%	402
Jul 21, 2026	37.99	38.80	36.00	38.80	38.80	2.65%	501
Jul 20, 2026	38.90	38.90	36.95	37.80	37.80	-2.73%	324
Jul 17, 2026	41.10	42.90	38.86	38.86	38.86	-4.99%	3,856
Jul 16, 2026	41.15	41.17	39.40	40.90	40.90	4.31%	19,873
Jul 15, 2026	39.21	39.21	39.20	39.21	39.21	4.98%	1,542
Jul 14, 2026	37.35	37.35	37.35	37.35	37.35	4.95%	152
Jul 13, 2026	33.23	35.59	33.23	35.59	35.59	4.99%	937
Jul 10, 2026	33.90	33.90	33.90	33.90	33.90	0.27%	5
Jul 8, 2026	33.46	36.24	33.45	33.81	33.81	-3.65%	1,600
Jul 7, 2026	36.40	36.40	35.00	35.09	35.09	-3.60%	239
Jul 6, 2026	35.95	36.90	35.50	36.40	36.40	1.34%	900
Jul 3, 2026	36.50	36.90	35.00	35.92	35.92	2.19%	1,308
Jul 2, 2026	37.99	37.99	35.15	35.15	35.15	-5.00%	615
Jul 1, 2026	36.01	37.00	36.01	37.00	37.00	-2.35%	24
Jun 30, 2026	36.20	37.90	36.17	37.89	37.89	-0.29%	612
Jun 29, 2026	39.00	39.00	36.50	38.00	38.00	-1.04%	3,280
Jun 25, 2026	39.00	39.00	36.23	38.40	38.40	0.84%	2,031
Jun 24, 2026	37.00	38.25	37.00	38.08	38.08	2.92%	2,001
Jun 23, 2026	39.89	39.89	36.81	37.00	37.00	-4.49%	4,989
Jun 22, 2026	37.01	39.04	36.12	38.74	38.74	4.17%	4,778
Jun 19, 2026	38.70	38.70	35.62	37.19	37.19	-0.80%	1,633
Jun 18, 2026	37.99	37.99	37.49	37.49	37.49	-1.83%	74
Jun 17, 2026	39.00	39.00	38.19	38.19	38.19	-5.00%	3,430
Jun 16, 2026	39.75	40.25	37.77	40.20	40.20	1.13%	2,742
Jun 15, 2026	39.45	39.85	39.45	39.75	39.75	4.47%	6,922
Jun 12, 2026	40.69	40.69	37.06	38.05	38.05	-2.41%	2,945
Jun 11, 2026	38.99	39.00	36.00	38.99	38.99	4.08%	387
Jun 10, 2026	39.30	40.00	37.32	37.46	37.46	-3.45%	1,016
Jun 9, 2026	37.11	38.96	37.11	38.80	38.80	4.55%	4,180
Jun 8, 2026	36.05	39.75	36.05	37.11	37.11	-1.98%	6,063
Jun 5, 2026	37.60	39.77	35.99	37.86	37.86	-0.05%	3,710
Jun 4, 2026	41.80	41.80	37.88	37.88	37.88	-4.99%	1,027
Jun 3, 2026	38.19	39.90	38.00	39.87	39.87	4.92%	2,546
Jun 2, 2026	38.25	38.25	38.00	38.00	38.00	4.31%	1,290
Jun 1, 2026	36.00	36.43	34.50	36.43	36.43	4.99%	2,956
May 29, 2026	34.90	36.16	33.16	34.70	34.70	-0.57%	378
May 27, 2026	34.94	34.94	32.25	34.90	34.90	4.87%	4,545
May 26, 2026	32.80	33.28	32.80	33.28	33.28	4.98%	2,770
May 25, 2026	31.35	32.20	30.00	31.70	31.70	1.12%	325
May 22, 2026	31.65	33.75	31.35	31.35	31.35	-5.00%	16,460
May 20, 2026	36.00	36.25	32.82	33.00	33.00	-4.43%	407
May 19, 2026	36.00	37.99	34.53	34.53	34.53	-4.98%	1,733
May 18, 2026	40.14	40.14	36.32	36.34	36.34	-4.94%	1,543
May 15, 2026	38.20	40.00	38.20	38.23	38.23	-	2,475
May 14, 2026	38.66	39.90	36.73	38.23	38.23	-1.11%	1,013
May 13, 2026	40.50	40.50	38.66	38.66	38.66	-4.99%	615