Register for real-time alerts, custom portfolio, and market movers
RAPT4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 10.21 | 0.18 | 1.79% | 10.19 | 10.38 | 10.10 | 9,141 |
| Jun 20 2024 | 10.03 | 0.71 | 7.62% | 9.37 | 10.22 | 9.37 | 12,550 |
| Jun 19 2024 | 9.32 | 0.26 | 2.87% | 9.10 | 9.50 | 9.10 | 7,484 |
| Jun 18 2024 | 9.06 | -0.10 | -1.09% | 9.09 | 9.25 | 9.04 | 8,506 |
| Jun 17 2024 | 9.16 | -0.17 | -1.82% | 9.30 | 9.30 | 9.05 | 7,859 |
| Jun 14 2024 | 9.33 | 0.21 | 2.30% | 9.23 | 9.40 | 9.12 | 7,848 |
| Jun 13 2024 | 9.12 | -0.23 | -2.46% | 9.35 | 9.35 | 9.10 | 6,889 |
| Jun 12 2024 | 9.35 | 0.13 | 1.41% | 9.17 | 9.58 | 9.17 | 8,329 |
| Jun 11 2024 | 9.22 | -0.01 | -0.11% | 9.20 | 9.26 | 9.10 | 6,974 |
| Jun 10 2024 | 9.23 | -0.13 | -1.39% | 9.36 | 9.36 | 9.10 | 8,992 |
| Jun 07 2024 | 9.36 | -0.01 | -0.11% | 9.45 | 9.45 | 9.20 | 9,282 |
| Jun 06 2024 | 9.37 | 0.14 | 1.52% | 9.29 | 9.46 | 9.11 | 7,754 |
| Jun 05 2024 | 9.23 | -0.14 | -1.49% | 9.39 | 9.45 | 9.09 | 9,139 |
| Jun 04 2024 | 9.37 | -0.06 | -0.64% | 9.41 | 9.43 | 9.07 | 14,798 |
| Jun 03 2024 | 9.43 | -0.21 | -2.18% | 9.52 | 9.70 | 9.38 | 12,411 |
| May 31 2024 | 9.64 | -0.21 | -2.13% | 9.76 | 9.76 | 9.51 | 11,029 |
| May 29 2024 | 9.85 | -0.17 | -1.70% | 9.92 | 9.92 | 9.70 | 8,070 |
| May 28 2024 | 10.02 | -0.07 | -0.69% | 10.19 | 10.25 | 9.87 | 7,676 |
| May 27 2024 | 10.09 | 0.14 | 1.41% | 9.92 | 10.18 | 9.91 | 7,189 |
| May 24 2024 | 9.95 | -0.10 | -1.00% | 10.00 | 10.02 | 9.83 | 7,497 |
| May 23 2024 | 10.05 | 0.12 | 1.21% | 9.92 | 10.06 | 9.76 | 8,403 |
| May 22 2024 | 9.93 | 0.13 | 1.33% | 9.85 | 9.97 | 9.64 | 9,101 |
| May 21 2024 | 9.80 | -0.02 | -0.20% | 9.79 | 9.80 | 9.53 | 13,062 |
| May 20 2024 | 9.82 | -0.11 | -1.11% | 9.91 | 10.05 | 9.72 | 14,986 |
| May 17 2024 | 9.93 | -0.17 | -1.68% | 10.10 | 10.10 | 9.85 | 10,602 |
| May 16 2024 | 10.10 | -0.01 | -0.10% | 10.13 | 10.22 | 9.86 | 11,080 |
| May 15 2024 | 10.11 | -0.20 | -1.94% | 10.30 | 10.40 | 10.03 | 9,957 |
| May 14 2024 | 10.31 | 0.31 | 3.10% | 9.99 | 10.34 | 9.95 | 8,250 |
| May 13 2024 | 10.00 | -0.24 | -2.34% | 10.25 | 10.37 | 10.00 | 7,747 |
| May 10 2024 | 10.24 | -0.14 | -1.35% | 10.39 | 10.74 | 10.15 | 8,883 |
| May 09 2024 | 10.38 | -0.54 | -4.95% | 10.91 | 10.91 | 9.79 | 22,650 |
| May 08 2024 | 10.92 | -0.32 | -2.85% | 11.18 | 11.20 | 10.92 | 6,631 |
| May 07 2024 | 11.24 | 0.07 | 0.63% | 11.20 | 11.43 | 11.07 | 7,019 |
| May 06 2024 | 11.17 | -0.02 | -0.18% | 11.24 | 11.44 | 11.16 | 8,756 |
| May 03 2024 | 11.19 | 0.48 | 4.48% | 10.75 | 11.27 | 10.75 | 9,385 |
| May 02 2024 | 10.71 | -0.02 | -0.19% | 10.73 | 11.00 | 10.70 | 9,906 |
| Apr 30 2024 | 10.73 | -0.46 | -4.11% | 11.10 | 11.32 | 10.67 | 10,473 |
| Apr 29 2024 | 11.19 | 0.07 | 0.63% | 11.00 | 11.34 | 11.00 | 6,489 |
| Apr 26 2024 | 11.12 | -0.01 | -0.09% | 11.10 | 11.19 | 10.95 | 7,691 |
| Apr 25 2024 | 11.13 | -0.57 | -4.87% | 11.60 | 11.60 | 10.96 | 11,011 |
| Apr 24 2024 | 11.70 | 0.22 | 1.92% | 11.43 | 11.76 | 11.39 | 6,418 |
| Apr 23 2024 | 11.48 | -0.22 | -1.88% | 11.62 | 11.63 | 11.34 | 9,013 |
| Apr 22 2024 | 11.70 | -0.44 | -3.62% | 12.08 | 12.11 | 11.66 | 7,776 |
| Apr 19 2024 | 12.14 | -0.26 | -2.10% | 12.35 | 12.55 | 12.07 | 7,514 |
| Apr 18 2024 | 12.40 | -0.40 | -3.13% | 12.60 | 12.80 | 12.33 | 9,455 |
| Apr 17 2024 | 12.80 | -0.19 | -1.46% | 12.80 | 13.08 | 12.61 | 6,607 |
| Apr 16 2024 | 12.99 | -0.11 | -0.84% | 13.02 | 13.02 | 12.68 | 8,952 |
| Apr 15 2024 | 13.10 | -0.15 | -1.13% | 13.06 | 13.29 | 12.95 | 8,849 |
| Apr 12 2024 | 13.25 | 0.08 | 0.61% | 13.23 | 13.28 | 12.90 | 8,068 |
| Apr 11 2024 | 13.17 | -0.04 | -0.30% | 13.30 | 13.30 | 13.05 | 6,293 |
| Apr 10 2024 | 13.21 | -0.09 | -0.68% | 13.34 | 13.40 | 13.13 | 6,930 |
| Apr 09 2024 | 13.30 | 0.12 | 0.91% | 13.17 | 13.57 | 13.17 | 9,392 |
| Apr 08 2024 | 13.18 | 0.44 | 3.45% | 12.69 | 13.24 | 12.69 | 10,591 |
| Apr 05 2024 | 12.74 | 0.04 | 0.31% | 12.69 | 12.78 | 12.52 | 10,050 |
| Apr 04 2024 | 12.70 | -0.05 | -0.39% | 12.60 | 13.13 | 12.59 | 9,936 |
| Apr 03 2024 | 12.75 | 0.12 | 0.95% | 12.55 | 12.83 | 12.42 | 8,611 |
| Apr 02 2024 | 12.63 | -0.07 | -0.55% | 12.76 | 12.83 | 12.52 | 10,594 |
| Apr 01 2024 | 12.70 | -0.23 | -1.78% | 12.74 | 13.18 | 12.69 | 11,803 |
| Mar 28 2024 | 12.93 | 0.13 | 1.02% | 12.84 | 12.97 | 12.68 | 7,836 |
| Mar 27 2024 | 12.80 | 0.06 | 0.47% | 12.65 | 12.89 | 12.44 | 8,025 |
| Mar 26 2024 | 12.74 | 0.28 | 2.25% | 12.62 | 12.83 | 12.33 | 7,863 |
| Mar 25 2024 | 12.46 | -0.12 | -0.95% | 12.50 | 12.62 | 12.37 | 6,973 |
