RAPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	12.70	12.70	12.70	12.70	12.70	0.63%
May 15, 2026	12.62	12.62	12.62	12.62	12.62	-1.10%
May 14, 2026	12.76	12.76	12.76	12.76	12.76	-0.31%
May 13, 2026	12.80	12.80	12.80	12.80	12.80	-0.16%
May 12, 2026	12.82	12.82	12.82	12.82	12.82	0.31%
May 11, 2026	12.78	12.78	12.78	12.78	12.78	0.95%
May 8, 2026	12.66	12.66	12.66	12.66	12.66	0.16%
May 7, 2026	12.64	12.64	12.64	12.64	12.64	-0.63%
May 6, 2026	12.72	12.72	12.72	12.72	12.72	-
May 5, 2026	12.72	12.72	12.72	12.72	12.72	0.08%
May 4, 2026	12.71	12.71	12.71	12.71	12.71	-
May 1, 2026	12.71	12.71	12.71	12.71	12.71	-0.31%
Apr 30, 2026	12.75	12.75	12.75	12.75	12.75	1.35%
Apr 29, 2026	12.58	12.58	12.58	12.58	12.58	-0.08%
Apr 28, 2026	12.59	12.59	12.59	12.59	12.59	0.16%
Apr 27, 2026	12.57	12.57	12.57	12.57	12.57	-0.08%
Apr 24, 2026	12.58	12.58	12.58	12.58	12.58	-0.08%
Apr 23, 2026	12.59	12.59	12.59	12.59	12.59	0.40%
Apr 22, 2026	12.54	12.54	12.54	12.54	12.54	0.24%
Apr 21, 2026	12.51	12.51	12.51	12.51	12.51	-0.64%
Apr 20, 2026	12.59	12.59	12.59	12.59	12.59	0.16%
Apr 17, 2026	12.57	12.57	12.57	12.57	12.57	-0.24%
Apr 16, 2026	12.60	12.60	12.60	12.60	12.60	0.48%
Apr 15, 2026	12.54	12.54	12.54	12.54	12.54	-0.16%
Apr 14, 2026	12.56	12.56	12.56	12.56	12.56	0.24%
Apr 13, 2026	12.53	12.53	12.53	12.53	12.53	0.16%
Apr 10, 2026	12.51	12.51	12.51	12.51	12.51	0.08%
Apr 9, 2026	12.50	12.50	12.50	12.50	12.50	0.32%
Apr 8, 2026	12.46	12.46	12.46	12.46	12.46	0.24%
Apr 7, 2026	12.43	12.43	12.43	12.43	12.43	0.24%
Apr 6, 2026	12.40	12.40	12.40	12.40	12.40	0.08%
Apr 2, 2026	12.39	12.39	12.39	12.39	12.39	0.49%
Apr 1, 2026	12.33	12.33	12.33	12.33	12.33	0.33%
Mar 31, 2026	12.29	12.29	12.29	12.29	12.29	0.99%
Mar 30, 2026	12.17	12.17	12.17	12.17	12.17	0.25%
Mar 27, 2026	12.14	12.14	12.14	12.14	12.14	0.41%
Mar 26, 2026	12.09	12.09	12.09	12.09	12.09	-0.25%
Mar 25, 2026	12.12	12.12	12.12	12.12	12.12	0.41%
Mar 24, 2026	12.07	12.07	12.07	12.07	12.07	0.67%
Mar 23, 2026	11.99	11.99	11.99	11.99	11.99	-0.66%
Mar 20, 2026	12.07	12.07	12.07	12.07	12.07	-1.63%
Mar 19, 2026	12.27	12.27	12.27	12.27	12.27	-0.73%
Mar 18, 2026	12.36	12.36	12.36	12.36	12.36	-0.80%
Mar 17, 2026	12.46	12.46	12.46	12.46	12.46	0.65%
Mar 16, 2026	12.38	12.38	12.38	12.38	12.38	-0.16%
Mar 13, 2026	12.40	12.40	12.40	12.40	12.40	-0.40%
Mar 12, 2026	12.45	12.45	12.45	12.45	12.45	0.16%
Mar 11, 2026	12.43	12.43	12.43	12.43	12.43	0.40%
Mar 10, 2026	12.38	12.38	12.38	12.38	12.38	-0.24%
Mar 9, 2026	12.41	12.41	12.41	12.41	12.41	0.24%