Register for real-time alerts, custom portfolio, and market movers
RAPT3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 8.38 | 0.46 | 5.81% | 7.97 | 8.40 | 7.97 | 941 |
| Jun 19 2024 | 7.92 | 0.22 | 2.86% | 7.89 | 8.05 | 7.79 | 1,045 |
| Jun 18 2024 | 7.70 | -0.12 | -1.53% | 7.84 | 7.88 | 7.70 | 934 |
| Jun 17 2024 | 7.82 | -0.16 | -2.01% | 8.17 | 8.17 | 7.75 | 1,606 |
| Jun 14 2024 | 7.98 | 0.07 | 0.88% | 7.93 | 7.98 | 7.91 | 1,311 |
| Jun 13 2024 | 7.91 | -0.19 | -2.35% | 7.92 | 7.96 | 7.85 | 960 |
| Jun 12 2024 | 8.10 | 0.12 | 1.50% | 7.90 | 8.14 | 7.90 | 706 |
| Jun 11 2024 | 7.98 | 0.00 | 0.00% | 7.96 | 7.98 | 7.90 | 641 |
| Jun 10 2024 | 7.98 | -0.13 | -1.60% | 8.12 | 8.12 | 7.86 | 1,129 |
| Jun 07 2024 | 8.11 | 0.03 | 0.37% | 8.13 | 8.16 | 7.95 | 839 |
| Jun 06 2024 | 8.08 | 0.22 | 2.80% | 7.84 | 8.08 | 7.84 | 884 |
| Jun 05 2024 | 7.86 | -0.16 | -2.00% | 8.11 | 8.12 | 7.81 | 1,691 |
| Jun 04 2024 | 8.02 | -0.16 | -1.96% | 8.23 | 8.23 | 7.97 | 1,447 |
| Jun 03 2024 | 8.18 | -0.02 | -0.24% | 8.20 | 8.22 | 8.11 | 1,418 |
| May 31 2024 | 8.20 | -0.26 | -3.07% | 8.48 | 8.48 | 8.20 | 1,101 |
| May 29 2024 | 8.46 | -0.20 | -2.31% | 8.68 | 8.68 | 8.28 | 1,401 |
| May 28 2024 | 8.66 | -0.04 | -0.46% | 8.69 | 8.78 | 8.50 | 938 |
| May 27 2024 | 8.70 | 0.03 | 0.35% | 8.69 | 8.74 | 8.56 | 766 |
| May 24 2024 | 8.67 | -0.08 | -0.91% | 8.77 | 8.77 | 8.56 | 1,084 |
| May 23 2024 | 8.75 | 0.05 | 0.57% | 8.72 | 8.76 | 8.64 | 648 |
| May 22 2024 | 8.70 | 0.03 | 0.35% | 8.69 | 8.77 | 8.60 | 1,534 |
| May 21 2024 | 8.67 | -0.08 | -0.91% | 8.69 | 8.71 | 8.53 | 1,042 |
| May 20 2024 | 8.75 | -0.03 | -0.34% | 8.81 | 8.82 | 8.62 | 1,377 |
| May 17 2024 | 8.78 | 0.05 | 0.57% | 8.75 | 8.87 | 8.69 | 2,582 |
| May 16 2024 | 8.73 | -0.04 | -0.46% | 8.85 | 8.90 | 8.63 | 1,917 |
| May 15 2024 | 8.77 | -0.07 | -0.79% | 8.96 | 9.02 | 8.68 | 3,996 |
| May 14 2024 | 8.84 | 0.10 | 1.14% | 8.80 | 8.87 | 8.71 | 770 |
| May 13 2024 | 8.74 | -0.36 | -3.96% | 9.12 | 9.12 | 8.70 | 1,328 |
| May 10 2024 | 9.10 | -0.16 | -1.73% | 9.13 | 9.30 | 8.97 | 670 |
| May 09 2024 | 9.26 | -0.16 | -1.70% | 9.49 | 9.49 | 8.48 | 2,437 |
| May 08 2024 | 9.42 | -0.21 | -2.18% | 9.65 | 9.65 | 9.26 | 663 |
| May 07 2024 | 9.63 | 0.26 | 2.77% | 9.60 | 9.63 | 9.41 | 646 |
| May 06 2024 | 9.37 | 0.03 | 0.32% | 9.50 | 9.59 | 9.36 | 713 |
| May 03 2024 | 9.34 | 0.08 | 0.86% | 9.42 | 9.55 | 9.24 | 813 |
| May 02 2024 | 9.26 | 0.05 | 0.54% | 9.13 | 9.29 | 9.05 | 1,278 |
| Apr 30 2024 | 9.21 | -0.09 | -0.97% | 9.41 | 9.44 | 9.05 | 1,083 |
| Apr 29 2024 | 9.30 | -0.45 | -4.62% | 9.77 | 9.77 | 9.30 | 919 |
| Apr 26 2024 | 9.75 | 0.19 | 1.99% | 9.90 | 9.90 | 9.45 | 776 |
| Apr 25 2024 | 9.56 | -0.25 | -2.55% | 10.09 | 10.09 | 9.38 | 960 |
| Apr 24 2024 | 9.81 | 0.31 | 3.26% | 9.72 | 9.81 | 9.55 | 464 |
| Apr 23 2024 | 9.50 | -0.43 | -4.33% | 9.75 | 9.75 | 9.50 | 1,021 |
| Apr 22 2024 | 9.93 | -0.15 | -1.49% | 10.09 | 10.09 | 9.77 | 982 |
| Apr 19 2024 | 10.08 | -0.02 | -0.20% | 10.19 | 10.19 | 9.97 | 515 |
| Apr 18 2024 | 10.10 | -0.28 | -2.70% | 10.40 | 10.40 | 10.02 | 427 |
| Apr 17 2024 | 10.38 | 0.02 | 0.19% | 10.40 | 10.54 | 10.29 | 421 |
| Apr 16 2024 | 10.36 | -0.44 | -4.07% | 10.77 | 10.78 | 10.36 | 1,219 |
| Apr 15 2024 | 10.80 | -0.20 | -1.82% | 11.00 | 11.03 | 10.76 | 660 |
| Apr 12 2024 | 11.00 | -0.12 | -1.08% | 11.07 | 11.10 | 10.79 | 500 |
| Apr 11 2024 | 11.12 | 0.02 | 0.18% | 10.98 | 11.12 | 10.98 | 409 |
| Apr 10 2024 | 11.10 | 0.02 | 0.18% | 11.15 | 11.22 | 11.10 | 383 |
| Apr 09 2024 | 11.08 | 0.19 | 1.74% | 10.67 | 11.21 | 10.67 | 587 |
| Apr 08 2024 | 10.89 | 0.33 | 3.13% | 10.59 | 10.89 | 10.51 | 770 |
| Apr 05 2024 | 10.56 | -0.10 | -0.94% | 10.76 | 10.76 | 10.47 | 544 |
| Apr 04 2024 | 10.66 | 0.04 | 0.38% | 10.62 | 10.72 | 10.48 | 728 |
| Apr 03 2024 | 10.62 | 0.11 | 1.05% | 10.58 | 10.62 | 10.38 | 428 |
| Apr 02 2024 | 10.51 | -0.08 | -0.76% | 10.43 | 10.60 | 10.37 | 350 |
| Apr 01 2024 | 10.59 | 0.00 | 0.00% | 10.78 | 10.78 | 10.41 | 971 |
| Mar 28 2024 | 10.59 | 0.01 | 0.09% | 10.56 | 10.87 | 10.50 | 722 |
| Mar 27 2024 | 10.58 | -0.23 | -2.13% | 10.80 | 10.80 | 10.53 | 1,014 |
| Mar 26 2024 | 10.81 | -0.09 | -0.83% | 10.91 | 11.02 | 10.64 | 940 |
| Mar 25 2024 | 10.90 | -0.06 | -0.55% | 10.85 | 10.98 | 10.71 | 340 |
