RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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