RAP Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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