RPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.36	19.43	19.31	19.31	19.31	-0.26%	52,505
May 9, 2025	19.38	19.41	19.36	19.36	19.36	0.31%	37,666
May 8, 2025	19.45	19.45	19.30	19.30	19.30	-0.57%	15,403
May 7, 2025	19.49	19.49	19.41	19.41	19.41	-0.27%	10,853
May 6, 2025	19.34	19.47	19.33	19.46	19.46	0.48%	17,307
May 5, 2025	19.35	19.39	19.31	19.37	19.37	0.05%	6,827
May 2, 2025	19.44	19.44	19.34	19.36	19.36	0.16%	15,447
May 1, 2025	19.44	19.44	19.31	19.33	19.33	-0.71%	27,746
Apr 30, 2025	19.38	19.49	19.33	19.47	19.47	-0.31%	7,070
Apr 29, 2025	19.45	19.55	19.45	19.53	19.53	0.41%	26,624
Apr 28, 2025	19.34	19.46	19.34	19.45	19.45	0.62%	39,108
Apr 25, 2025	19.31	19.34	19.29	19.33	19.33	0.05%	590,708
Apr 24, 2025	19.22	19.34	19.19	19.32	19.32	1.58%	31,317
Apr 23, 2025	19.12	19.32	19.00	19.02	19.02	0.53%	30,861
Apr 22, 2025	18.62	19.01	18.62	18.92	18.92	1.18%	112,951
Apr 21, 2025	18.68	18.85	18.64	18.70	18.70	-0.89%	186,096
Apr 17, 2025	18.72	18.91	18.72	18.87	18.87	0.09%	34,667
Apr 16, 2025	18.83	18.89	18.82	18.85	18.85	0.21%	39,538
Apr 15, 2025	18.57	18.87	18.57	18.81	18.81	0.11%	37,421
Apr 14, 2025	18.74	18.84	18.67	18.79	18.79	1.07%	41,615
Apr 11, 2025	18.23	18.59	18.19	18.59	18.59	1.36%	32,327
Apr 10, 2025	18.63	18.63	18.31	18.34	18.34	-2.59%	62,326
Apr 9, 2025	18.08	18.83	17.91	18.83	18.83	3.45%	41,098
Apr 8, 2025	18.50	18.71	18.18	18.20	18.20	-1.89%	49,532
Apr 7, 2025	18.91	18.91	18.46	18.55	18.55	-2.73%	52,936
Apr 4, 2025	19.17	19.36	19.07	19.07	19.07	-2.65%	27,314
Apr 3, 2025	19.67	19.70	19.56	19.59	19.59	-0.81%	328,966
Apr 2, 2025	19.64	19.79	19.64	19.75	19.75	-	267,212
Apr 1, 2025	19.75	19.82	19.73	19.75	19.75	0.30%	20,973
Mar 31, 2025	19.51	19.69	19.51	19.69	19.69	0.78%	30,314
Mar 28, 2025	19.73	19.73	19.52	19.54	19.54	0.25%	76,198
Mar 27, 2025	19.46	19.52	19.46	19.49	19.49	-0.49%	48,386
Mar 26, 2025	19.62	19.65	19.58	19.59	19.50	-0.62%	34,661
Mar 25, 2025	19.68	19.73	19.68	19.71	19.62	0.39%	70,798
Mar 24, 2025	19.90	19.90	19.63	19.63	19.55	-0.25%	13,837
Mar 21, 2025	19.75	19.75	19.66	19.68	19.60	-0.66%	16,520
Mar 20, 2025	19.88	19.95	19.80	19.81	19.73	-0.10%	21,150
Mar 19, 2025	19.70	19.84	19.67	19.83	19.75	0.71%	15,063
Mar 18, 2025	19.68	19.74	19.62	19.69	19.61	0.08%	26,388
Mar 17, 2025	19.61	19.72	19.61	19.68	19.59	0.13%	12,868
Mar 14, 2025	19.45	19.65	19.44	19.65	19.57	1.22%	98,494
Mar 13, 2025	19.32	19.44	19.32	19.41	19.33	0.27%	56,952
Mar 12, 2025	19.35	19.41	19.30	19.36	19.28	-0.25%	50,670
Mar 11, 2025	19.50	19.50	19.39	19.41	19.33	-0.51%	17,439
Mar 10, 2025	19.58	19.60	19.46	19.51	19.43	-0.08%	42,012
Mar 7, 2025	19.58	19.62	19.50	19.53	19.44	0.13%	36,782
Mar 6, 2025	19.52	19.54	19.42	19.50	19.42	-0.61%	175,141
Mar 5, 2025	19.71	19.71	19.56	19.62	19.54	0.26%	117,833
Mar 4, 2025	19.66	19.67	19.57	19.57	19.49	-0.56%	318,426
Mar 3, 2025	19.71	19.81	19.65	19.68	19.60	-0.15%	27,271