RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	42.68	42.68	38.70	40.69	40.69	0.07%	1,224
May 11, 2026	37.05	40.66	37.05	40.66	40.66	4.98%	1,041
May 8, 2026	39.86	41.80	38.00	38.73	38.73	-2.83%	403
May 7, 2026	37.98	39.88	37.98	39.86	39.86	4.92%	370
May 6, 2026	39.45	39.45	36.11	37.99	37.99	1.06%	179
May 5, 2026	38.95	40.89	37.07	37.59	37.59	-3.49%	551
May 4, 2026	37.55	39.00	37.55	38.95	38.95	-1.44%	213
Apr 30, 2026	39.52	39.52	39.52	39.52	39.52	4.99%	3
Apr 29, 2026	40.60	40.80	37.57	37.64	37.64	-4.81%	1,053
Apr 28, 2026	39.90	40.60	37.00	39.54	39.54	2.25%	1,880
Apr 27, 2026	39.58	39.58	35.82	38.67	38.67	2.57%	436
Apr 24, 2026	37.80	37.80	34.40	37.70	37.70	4.72%	1,508
Apr 23, 2026	36.69	36.69	34.86	36.00	36.00	-1.88%	676
Apr 22, 2026	35.44	37.21	34.00	36.69	36.69	3.53%	2,471
Apr 21, 2026	38.51	38.51	35.00	35.44	35.44	-3.38%	540
Apr 20, 2026	36.69	36.69	34.95	36.68	36.68	4.95%	1,752
Apr 17, 2026	35.01	37.69	34.95	34.95	34.95	-4.98%	452
Apr 16, 2026	37.90	37.90	36.08	36.78	36.78	-3.13%	1,892
Apr 15, 2026	38.89	38.89	37.97	37.97	37.97	0.24%	307
Apr 13, 2026	37.65	39.53	36.11	37.88	37.88	0.61%	823
Apr 10, 2026	38.54	38.54	35.11	37.65	37.65	2.56%	1,608
Apr 9, 2026	34.27	36.71	34.27	36.71	36.71	4.98%	4,298
Apr 8, 2026	37.00	37.00	33.88	34.97	34.97	-1.91%	2,972
Apr 7, 2026	34.51	35.74	34.51	35.65	35.65	-1.25%	1,021
Apr 6, 2026	35.40	36.10	35.40	36.10	36.10	-0.33%	606
Apr 2, 2026	36.22	36.22	36.22	36.22	36.22	4.99%	5
Apr 1, 2026	34.81	34.81	31.51	34.50	34.50	4.04%	4
Mar 30, 2026	33.16	33.16	33.16	33.16	33.16	-4.99%	1
Mar 27, 2026	33.16	34.90	33.16	34.90	34.90	-	2
Mar 25, 2026	35.90	35.90	32.68	34.90	34.90	1.45%	608
Mar 24, 2026	34.57	34.57	31.33	34.40	34.40	4.46%	610
Mar 23, 2026	33.00	36.00	32.93	32.93	32.93	-4.99%	592
Mar 20, 2026	34.25	34.66	31.36	34.66	34.66	5.00%	11,621
Mar 19, 2026	31.76	33.01	31.76	33.01	33.01	3.94%	857
Mar 18, 2026	33.43	33.43	31.76	31.76	31.76	-5.00%	26
Mar 17, 2026	34.25	34.25	31.25	33.43	33.43	1.64%	10,987
Mar 16, 2026	31.95	32.90	31.95	32.89	32.89	2.94%	78
Mar 13, 2026	32.93	32.93	29.88	31.95	31.95	1.59%	2,052
Mar 12, 2026	33.75	33.75	31.38	31.45	31.45	-4.78%	2,413
Mar 11, 2026	34.76	34.76	33.03	33.03	33.03	-4.98%	14
Mar 10, 2026	34.76	34.76	34.76	34.76	34.76	-4.98%	201