Register for real-time alerts, custom portfolio, and market movers
RAPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.00 | 0.14 | 1.78% | 7.98 | 8.24 | 7.97 | 333,824 |
| Apr 22 2024 | 7.86 | -0.09 | -1.13% | 8.00 | 8.15 | 7.76 | 375,721 |
| Apr 19 2024 | 7.95 | 0.02 | 0.25% | 7.90 | 7.96 | 7.62 | 791,504 |
| Apr 18 2024 | 7.93 | -0.11 | -1.37% | 7.99 | 8.15 | 7.85 | 709,836 |
| Apr 17 2024 | 8.04 | -0.09 | -1.11% | 8.17 | 8.31 | 7.94 | 709,303 |
| Apr 16 2024 | 8.13 | -0.41 | -4.80% | 8.48 | 8.5699 | 8.06 | 1,240,524 |
| Apr 15 2024 | 8.54 | -0.65 | -7.07% | 9.19 | 9.25 | 8.43 | 1,112,617 |
| Apr 12 2024 | 9.19 | -0.19 | -2.03% | 9.27 | 9.32 | 8.99 | 1,187,933 |
| Apr 11 2024 | 9.38 | 0.36 | 3.99% | 9.05 | 9.6536 | 8.90 | 1,018,252 |
| Apr 10 2024 | 9.02 | 0.58 | 6.87% | 8.40 | 9.02 | 8.06 | 1,455,868 |
| Apr 09 2024 | 8.44 | 0.12 | 1.44% | 8.32 | 8.60 | 8.22 | 1,532,835 |
| Apr 08 2024 | 8.32 | 0.42 | 5.32% | 7.87 | 8.36 | 7.80 | 1,143,525 |
| Apr 05 2024 | 7.90 | -0.11 | -1.37% | 8.05 | 8.23 | 7.83 | 536,668 |
| Apr 04 2024 | 8.01 | -0.35 | -4.19% | 8.50 | 8.67 | 8.00 | 451,152 |
| Apr 03 2024 | 8.36 | 0.15 | 1.83% | 8.21 | 8.38 | 8.14 | 349,801 |
| Apr 02 2024 | 8.21 | -0.24 | -2.84% | 8.30 | 8.40 | 8.12 | 473,859 |
| Apr 01 2024 | 8.45 | -0.53 | -5.90% | 8.92 | 8.95 | 8.40 | 564,740 |
| Mar 28 2024 | 8.98 | 0.05 | 0.56% | 8.86 | 9.00 | 8.71 | 1,078,801 |
| Mar 27 2024 | 8.93 | 0.53 | 6.31% | 8.42 | 9.01 | 8.3528 | 635,054 |
| Mar 26 2024 | 8.40 | 0.13 | 1.57% | 8.38 | 8.5399 | 8.29 | 571,676 |
| Mar 25 2024 | 8.27 | -0.06 | -0.72% | 8.33 | 8.56 | 8.22 | 861,040 |
| Mar 22 2024 | 8.33 | -0.18 | -2.12% | 8.50 | 8.60 | 8.26 | 805,278 |
| Mar 21 2024 | 8.51 | -0.17 | -1.96% | 8.75 | 9.11 | 8.495 | 841,209 |
| Mar 20 2024 | 8.68 | 0.04 | 0.46% | 8.62 | 8.80 | 8.29 | 991,247 |
| Mar 19 2024 | 8.64 | 0.31 | 3.72% | 8.29 | 8.70 | 8.29 | 885,325 |
| Mar 18 2024 | 8.33 | -0.14 | -1.65% | 8.52 | 8.67 | 8.15 | 795,749 |
| Mar 15 2024 | 8.47 | 0.06 | 0.71% | 8.32 | 8.74 | 8.31 | 2,143,032 |
| Mar 14 2024 | 8.41 | -0.17 | -1.98% | 8.49 | 8.69 | 8.10 | 1,123,945 |
| Mar 13 2024 | 8.58 | 0.61 | 7.65% | 7.97 | 8.74 | 7.83 | 1,279,480 |
| Mar 12 2024 | 7.97 | -0.13 | -1.60% | 8.22 | 8.39 | 7.95 | 687,827 |
| Mar 11 2024 | 8.10 | -0.98 | -10.79% | 9.06 | 9.1263 | 8.015 | 1,033,060 |
| Mar 08 2024 | 9.08 | -0.20 | -2.16% | 9.49 | 10.05 | 9.03 | 1,458,365 |
| Mar 07 2024 | 9.28 | 0.14 | 1.53% | 9.20 | 9.62 | 9.02 | 1,695,065 |
| Mar 06 2024 | 9.14 | 0.46 | 5.30% | 8.80 | 9.18 | 8.56 | 1,512,587 |
| Mar 05 2024 | 8.68 | 0.01 | 0.12% | 8.62 | 8.84 | 8.48 | 1,187,866 |
| Mar 04 2024 | 8.67 | -0.31 | -3.45% | 8.98 | 9.08 | 8.63 | 1,184,617 |
| Mar 01 2024 | 8.98 | 0.41 | 4.78% | 8.64 | 9.29 | 8.55 | 1,495,187 |
| Feb 29 2024 | 8.57 | -0.09 | -1.04% | 8.87 | 9.2392 | 8.355 | 1,914,191 |
| Feb 28 2024 | 8.66 | -0.33 | -3.67% | 8.95 | 9.10 | 8.64 | 1,708,376 |
| Feb 27 2024 | 8.99 | -0.43 | -4.56% | 9.58 | 9.76 | 8.9105 | 1,851,095 |
| Feb 26 2024 | 9.42 | 0.70 | 8.03% | 8.73 | 9.62 | 8.50 | 1,799,141 |
| Feb 23 2024 | 8.72 | -0.52 | -5.63% | 9.26 | 9.50 | 8.625 | 1,389,642 |
| Feb 22 2024 | 9.24 | -0.94 | -9.23% | 9.36 | 10.09 | 8.80 | 2,713,132 |
| Feb 21 2024 | 10.18 | 3.31 | 48.18% | 7.44 | 10.3731 | 7.30 | 16,211,523 |
| Feb 20 2024 | 6.87 | -19.10 | -73.55% | 8.47 | 9.94 | 6.86 | 13,904,424 |
| Feb 16 2024 | 25.97 | 0.43 | 1.68% | 25.56 | 26.21 | 25.21 | 418,793 |
| Feb 15 2024 | 25.54 | -0.01 | -0.04% | 26.23 | 26.28 | 25.10 | 275,210 |
| Feb 14 2024 | 25.55 | 0.56 | 2.24% | 25.52 | 25.87 | 25.09 | 284,612 |
| Feb 13 2024 | 24.99 | -1.46 | -5.52% | 25.08 | 25.48 | 24.12 | 397,615 |
| Feb 12 2024 | 26.45 | 0.27 | 1.03% | 26.32 | 27.35 | 25.96 | 543,721 |
| Feb 09 2024 | 26.18 | 0.82 | 3.23% | 25.52 | 26.40 | 25.0328 | 394,653 |
| Feb 08 2024 | 25.36 | -0.39 | -1.51% | 25.87 | 27.3218 | 25.25 | 377,910 |
| Feb 07 2024 | 25.75 | -0.04 | -0.16% | 25.71 | 25.92 | 25.18 | 327,927 |
| Feb 06 2024 | 25.79 | 0.69 | 2.75% | 25.09 | 25.86 | 25.09 | 584,118 |
| Feb 05 2024 | 25.10 | 0.18 | 0.72% | 24.49 | 25.2975 | 23.87 | 463,568 |
| Feb 02 2024 | 24.92 | -0.18 | -0.72% | 24.56 | 25.40 | 23.77 | 277,763 |
| Feb 01 2024 | 25.10 | 0.35 | 1.41% | 25.02 | 25.595 | 24.575 | 300,658 |
| Jan 31 2024 | 24.75 | -0.50 | -1.98% | 25.17 | 25.93 | 24.75 | 472,306 |
| Jan 30 2024 | 25.25 | -0.96 | -3.66% | 26.04 | 26.13 | 24.815 | 295,522 |
| Jan 29 2024 | 26.21 | 0.92 | 3.64% | 25.39 | 26.30 | 24.14 | 352,105 |
| Jan 26 2024 | 25.29 | 1.35 | 5.64% | 24.10 | 25.89 | 24.10 | 532,500 |
| Jan 25 2024 | 23.94 | 0.85 | 3.68% | 23.53 | 24.265 | 22.92 | 615,617 |
