RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.99	34.99	31.00	31.81	31.81	-1.58%	227
Nov 12, 2026	32.00	34.10	30.06	32.32	32.32	1.28%	9,898
Nov 11, 2026	36.00	36.00	31.15	31.91	31.91	1.56%	7,535
Nov 9, 2026	32.00	33.97	31.01	31.42	31.42	-0.73%	3,145
Nov 8, 2026	33.56	34.90	31.00	31.65	31.65	-3.80%	792
Nov 6, 2026	30.72	32.90	30.60	32.90	32.90	7.62%	795
Nov 5, 2026	34.12	34.85	30.15	30.57	30.57	-8.61%	1,592
Nov 4, 2026	33.30	39.00	30.05	33.45	33.45	1.70%	3,538
Nov 3, 2026	29.85	34.00	29.85	32.89	32.89	13.57%	5,660
Nov 2, 2026	32.53	32.53	27.59	28.96	28.96	-9.19%	1,009
Oct 30, 2026	34.00	34.00	31.89	31.89	31.89	-0.34%	1,250
Oct 29, 2026	36.95	36.95	31.00	32.00	32.00	0.60%	777
Oct 28, 2026	31.99	31.99	31.81	31.81	31.81	-0.56%	60
Oct 27, 2026	31.99	32.20	31.00	31.99	31.99	-0.50%	249
Oct 26, 2026	32.90	32.90	31.00	32.15	32.15	-0.31%	119
Oct 23, 2026	31.00	34.25	28.86	32.25	32.25	0.78%	3,098
Oct 22, 2026	30.75	35.39	30.21	32.00	32.00	-5.02%	248
Oct 21, 2026	31.85	34.99	28.00	33.69	33.69	7.88%	12,143
Oct 19, 2026	32.46	35.50	31.00	31.23	31.23	-3.79%	1,809
Oct 16, 2026	36.00	36.18	31.00	32.46	32.46	-4.53%	6,287
Oct 15, 2026	35.90	35.90	32.00	34.00	34.00	5.92%	1,230
Oct 14, 2026	33.98	33.98	32.10	32.10	32.10	-5.53%	115
Oct 13, 2026	30.00	34.97	30.00	33.98	33.98	10.18%	424
Oct 12, 2026	34.96	34.96	30.25	30.84	30.84	-11.35%	328
Oct 9, 2026	33.39	34.93	33.39	34.79	34.79	4.69%	52
Oct 8, 2026	38.65	38.65	32.30	33.23	33.23	2.88%	2,330
Oct 7, 2026	32.30	32.46	32.30	32.30	32.30	-	506
Oct 6, 2026	32.36	32.39	30.39	32.30	32.30	3.96%	797
Oct 5, 2026	29.91	32.90	29.91	31.07	31.07	3.36%	234
Oct 1, 2026	32.40	32.72	30.05	30.06	30.06	-5.35%	2,305
Sep 30, 2026	34.62	34.62	31.02	31.76	31.76	-6.40%	847
Sep 29, 2026	31.10	34.45	29.50	33.93	33.93	8.33%	7,248
Sep 28, 2026	34.52	34.52	29.61	31.32	31.32	-0.57%	7,684
Sep 25, 2026	36.00	36.00	31.10	31.50	31.50	-4.23%	3,115
Sep 24, 2026	31.99	35.00	30.56	32.89	32.89	2.81%	970
Sep 23, 2026	30.24	31.99	29.60	31.99	31.99	6.31%	1,725
Sep 22, 2026	34.79	34.79	29.12	30.09	30.09	-5.56%	6,656
Sep 21, 2026	31.95	32.00	31.31	31.86	31.86	2.71%	1,503
Sep 18, 2026	34.00	34.00	30.71	31.02	31.02	-8.52%	17,722
Sep 17, 2026	31.65	34.99	30.91	33.91	33.91	6.50%	10,140
Sep 16, 2026	36.00	36.00	31.13	31.84	31.84	-4.81%	248
Sep 15, 2026	35.64	35.64	31.59	33.45	33.45	3.24%	1,704
Sep 11, 2026	34.50	34.50	30.50	32.40	32.40	0.47%	1,209
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