RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.76	19.87	19.76	19.79	19.79	-1.54%	10,013
Jun 26, 2025	20.00	20.10	19.99	20.10	19.86	0.80%	36,277
Jun 25, 2025	19.86	19.96	19.86	19.94	19.70	0.10%	13,267
Jun 24, 2025	19.79	19.96	19.79	19.92	19.68	0.41%	26,483
Jun 23, 2025	19.86	19.92	19.83	19.84	19.60	0.24%	14,428
Jun 20, 2025	19.83	19.83	19.70	19.79	19.56	-0.18%	53,634
Jun 18, 2025	19.83	19.92	19.82	19.83	19.59	-0.12%	13,598
Jun 17, 2025	19.84	19.86	19.79	19.85	19.61	0.55%	107,886
Jun 16, 2025	19.82	19.90	19.74	19.74	19.51	-0.20%	8,134
Jun 13, 2025	19.86	19.86	19.76	19.78	19.55	-0.73%	58,989
Jun 12, 2025	19.78	19.95	19.78	19.93	19.69	0.73%	17,147
Jun 11, 2025	19.74	19.78	19.70	19.78	19.55	0.25%	86,078
Jun 10, 2025	19.71	19.73	19.63	19.73	19.50	0.59%	23,140
Jun 9, 2025	19.54	19.65	19.54	19.62	19.38	0.28%	26,784
Jun 6, 2025	19.70	19.71	19.53	19.56	19.33	-0.91%	123,949
Jun 5, 2025	19.83	19.83	19.69	19.74	19.51	-0.05%	143,634
Jun 4, 2025	19.57	19.76	19.57	19.75	19.52	1.49%	78,815
Jun 3, 2025	19.45	19.54	19.45	19.46	19.23	-0.23%	27,068
Jun 2, 2025	19.46	19.51	19.43	19.50	19.27	-0.02%	23,275
May 30, 2025	19.43	19.53	19.42	19.51	19.28	0.05%	23,632
May 29, 2025	19.64	19.64	19.44	19.50	19.27	0.71%	38,406
May 28, 2025	19.47	19.47	19.34	19.36	19.13	-0.78%	4,134
May 27, 2025	19.43	19.53	19.42	19.52	19.28	0.96%	27,514
May 23, 2025	19.25	19.33	19.25	19.33	19.10	0.62%	4,987
May 22, 2025	19.12	19.27	19.12	19.21	18.98	-0.15%	126,535
May 21, 2025	19.40	19.42	19.22	19.24	19.01	-1.25%	31,739
May 20, 2025	19.45	19.52	19.45	19.48	19.25	-0.33%	18,313
May 19, 2025	19.31	19.55	19.31	19.55	19.32	0.05%	4,490
May 16, 2025	19.52	19.58	19.47	19.54	19.31	0.12%	35,023
May 15, 2025	19.35	19.54	19.35	19.52	19.28	0.84%	65,644
May 14, 2025	19.42	19.44	19.35	19.35	19.12	-0.53%	31,743
May 13, 2025	19.37	19.46	19.28	19.46	19.22	0.75%	90,886
May 12, 2025	19.36	19.43	19.31	19.31	19.08	-0.26%	52,505
May 9, 2025	19.38	19.41	19.36	19.36	19.13	0.31%	37,666
May 8, 2025	19.45	19.45	19.30	19.30	19.07	-0.57%	15,403
May 7, 2025	19.49	19.49	19.41	19.41	19.18	-0.27%	10,853
May 6, 2025	19.34	19.47	19.33	19.46	19.23	0.48%	17,307
May 5, 2025	19.35	19.39	19.31	19.37	19.14	0.05%	6,827
May 2, 2025	19.44	19.44	19.34	19.36	19.13	0.16%	15,447
May 1, 2025	19.44	19.44	19.31	19.33	19.10	-0.71%	27,746
Apr 30, 2025	19.38	19.49	19.33	19.47	19.24	-0.31%	7,070
Apr 29, 2025	19.45	19.55	19.45	19.53	19.30	0.41%	26,624
Apr 28, 2025	19.34	19.46	19.34	19.45	19.22	0.62%	39,108
Apr 25, 2025	19.31	19.34	19.29	19.33	19.10	0.05%	590,708
Apr 24, 2025	19.22	19.34	19.19	19.32	19.09	1.58%	31,317
Apr 23, 2025	19.12	19.32	19.00	19.02	18.79	0.53%	30,861
Apr 22, 2025	18.62	19.01	18.62	18.92	18.70	1.18%	112,951
Apr 21, 2025	18.68	18.85	18.64	18.70	18.48	-0.89%	186,096
Apr 17, 2025	18.72	18.91	18.72	18.87	18.64	0.09%	34,667
Apr 16, 2025	18.83	18.89	18.82	18.85	18.63	0.21%	39,538