RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.49	32.90	32.25	32.25	32.25	-0.74%	1,621
Sep 9, 2026	33.00	33.00	32.49	32.49	32.49	5.18%	1,105
Sep 8, 2026	35.00	35.00	30.42	30.89	30.89	-6.82%	12,455
Sep 7, 2026	33.61	33.61	31.01	33.15	33.15	-1.37%	2,663
Sep 4, 2026	33.40	34.50	30.46	33.61	33.61	1.60%	2,921
Sep 3, 2026	37.50	37.50	32.52	33.08	33.08	-8.44%	10,209
Sep 2, 2026	35.17	37.80	32.56	36.13	36.13	3.88%	2,971
Sep 1, 2026	39.46	39.46	34.65	34.78	34.78	-9.66%	4,062
Aug 31, 2026	40.00	40.00	38.06	38.50	38.50	2.67%	924
Aug 28, 2026	37.88	37.88	37.50	37.50	37.50	-0.53%	514
Aug 27, 2026	40.00	40.00	36.00	37.70	37.70	-3.36%	1,642
Aug 26, 2026	34.50	41.23	34.50	39.01	39.01	4.05%	5,116
Aug 25, 2026	37.27	38.00	35.00	37.49	37.49	2.60%	3,523
Aug 24, 2026	38.27	38.27	35.05	36.54	36.54	4.76%	639
Aug 21, 2026	35.95	35.95	34.80	34.88	34.88	4.81%	456
Aug 20, 2026	38.57	38.57	32.95	33.28	33.28	-9.05%	4,834
Aug 19, 2026	38.66	38.66	34.01	36.59	36.59	0.14%	1,598
Aug 18, 2026	35.92	38.29	32.49	36.54	36.54	1.73%	1,199
Aug 17, 2026	35.91	39.43	35.91	35.92	35.92	-9.95%	12,298
Aug 14, 2026	35.87	40.00	35.87	39.89	39.89	0.38%	2,492
Aug 13, 2026	39.99	40.00	36.00	39.74	39.74	-0.63%	1,463
Aug 12, 2026	42.00	42.00	38.00	39.99	39.99	1.60%	131
Aug 11, 2026	40.00	40.00	37.86	39.36	39.36	3.96%	853
Aug 10, 2026	38.00	40.00	34.16	37.86	37.86	3.47%	2,739
Aug 7, 2026	41.90	41.90	36.50	36.59	36.59	-7.93%	244
Aug 6, 2026	40.00	40.00	37.03	39.74	39.74	3.11%	1,870
Aug 5, 2026	38.00	38.54	35.11	38.54	38.54	4.99%	286
Aug 4, 2026	36.41	39.99	36.31	36.71	36.71	-3.95%	440
Aug 3, 2026	41.88	41.88	38.02	38.22	38.22	-4.21%	424
Jul 31, 2026	38.99	40.00	36.41	39.90	39.90	4.42%	2,391
Jul 30, 2026	40.21	40.21	38.21	38.21	38.21	-5.00%	704
Jul 29, 2026	40.00	40.47	38.00	40.22	40.22	2.68%	781
Jul 28, 2026	37.36	39.29	37.36	39.17	39.17	-0.33%	187
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