RAPP(RAPP)
RAPP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $40.83 | $42.10 | $39.75 | $40.79 | 310,264 |
| 7/31/2026 | $42.88 | $42.88 | $40.64 | $40.98 | 240,900 |
| 7/30/2026 | $41.69 | $42.88 | $41.29 | $42.78 | 216,900 |
| 7/29/2026 | $42.33 | $42.66 | $40.73 | $40.94 | 323,967 |
| 7/28/2026 | $43.27 | $44.28 | $40.89 | $41.96 | 354,000 |
| 7/27/2026 | $40.81 | $43.02 | $40.81 | $42.13 | 312,700 |
| 7/24/2026 | $41.61 | $41.81 | $40.25 | $40.68 | 269,624 |
| 7/23/2026 | $40.53 | $41.74 | $40.00 | $41.38 | 228,619 |
| 7/22/2026 | $41.86 | $43.00 | $41.04 | $41.33 | 243,700 |
| 7/21/2026 | $39.93 | $43.29 | $39.93 | $42.56 | 260,000 |
| 7/20/2026 | $42.77 | $44.28 | $40.18 | $40.21 | 365,747 |
| 7/17/2026 | $39.28 | $42.72 | $39.28 | $42.62 | 470,124 |
| 7/16/2026 | $39.81 | $40.57 | $38.62 | $40.13 | 350,700 |
| 7/15/2026 | $40.99 | $41.53 | $39.87 | $39.93 | 256,352 |
| 7/14/2026 | $40.43 | $42.24 | $39.40 | $41.46 | 404,952 |
| 7/13/2026 | $41.12 | $42.66 | $39.62 | $40.59 | 364,526 |
| 7/10/2026 | $42.06 | $42.06 | $38.88 | $41.75 | 435,595 |
| 7/9/2026 | $42.33 | $43.63 | $41.03 | $42.05 | 312,129 |
| 7/8/2026 | $39.65 | $43.00 | $38.48 | $41.99 | 981,829 |
| 7/7/2026 | $39.16 | $42.86 | $38.50 | $39.72 | 862,309 |
| 7/6/2026 | $39.09 | $39.90 | $38.50 | $38.57 | 267,000 |
| 7/2/2026 | $39.35 | $40.74 | $38.80 | $38.97 | 254,400 |
| 7/1/2026 | $41.40 | $42.00 | $39.26 | $39.39 | 303,922 |
| 6/30/2026 | $40.40 | $43.76 | $40.00 | $41.67 | 556,124 |
| 6/29/2026 | $40.06 | $40.91 | $39.37 | $40.39 | 436,134 |
| 6/26/2026 | $39.05 | $41.26 | $38.33 | $40.06 | 1.62M |
| 6/25/2026 | $40.00 | $41.70 | $38.64 | $38.91 | 410,216 |
| 6/24/2026 | $39.52 | $41.86 | $39.50 | $40.00 | 657,600 |
| 6/23/2026 | $37.83 | $39.45 | $37.08 | $38.88 | 206,199 |
| 6/22/2026 | $37.57 | $39.03 | $37.31 | $38.19 | 255,445 |
| 6/18/2026 | $37.75 | $38.13 | $36.46 | $37.34 | 355,436 |
| 6/17/2026 | $38.74 | $39.01 | $36.59 | $36.87 | 273,500 |
| 6/16/2026 | $38.44 | $38.65 | $36.76 | $38.49 | 157,100 |
| 6/15/2026 | $38.94 | $39.98 | $37.40 | $38.26 | 317,189 |
| 6/12/2026 | $35.62 | $39.17 | $35.61 | $38.40 | 255,653 |
| 6/11/2026 | $35.18 | $36.22 | $33.51 | $35.21 | 1.06M |
| 6/10/2026 | $35.84 | $37.19 | $34.73 | $35.21 | 344,600 |
| 6/9/2026 | $37.31 | $38.46 | $34.55 | $35.84 | 256,709 |
| 6/8/2026 | $36.76 | $36.95 | $35.72 | $36.68 | 151,244 |
| 6/5/2026 | $37.15 | $37.31 | $35.81 | $36.10 | 181,300 |
| 6/4/2026 | $36.98 | $38.18 | $36.71 | $37.49 | 204,014 |
| 6/3/2026 | $35.40 | $37.35 | $35.01 | $37.00 | 198,631 |
| 6/2/2026 | $36.32 | $36.57 | $34.44 | $34.90 | 309,431 |
| 6/1/2026 | $39.27 | $39.27 | $36.75 | $37.11 | 256,488 |
| 5/29/2026 | $39.06 | $39.69 | $38.14 | $39.50 | 345,626 |
| 5/28/2026 | $39.39 | $39.70 | $38.72 | $39.49 | 187,740 |
| 5/27/2026 | $39.80 | $40.72 | $39.18 | $39.51 | 270,246 |
| 5/26/2026 | $38.35 | $40.40 | $37.67 | $39.71 | 438,121 |
| 5/22/2026 | $36.89 | $37.89 | $36.38 | $37.72 | 174,249 |
| 5/21/2026 | $35.68 | $36.77 | $35.37 | $36.70 | 321,009 |
| 5/20/2026 | $34.58 | $35.80 | $33.85 | $35.72 | 260,100 |
| 5/19/2026 | $35.47 | $35.79 | $33.81 | $34.37 | 307,008 |
| 5/18/2026 | $37.35 | $38.03 | $34.60 | $35.18 | 275,500 |
| 5/15/2026 | $37.32 | $39.35 | $36.63 | $37.07 | 230,900 |
| 5/14/2026 | $38.04 | $38.66 | $36.38 | $37.95 | 207,900 |
| 5/13/2026 | $37.49 | $38.30 | $36.31 | $38.08 | 302,459 |
| 5/12/2026 | $38.02 | $38.46 | $36.29 | $37.24 | 301,000 |
| 5/11/2026 | $38.19 | $40.70 | $37.82 | $38.43 | 548,106 |
| 5/8/2026 | $39.97 | $40.80 | $37.11 | $38.04 | 373,536 |
| 5/7/2026 | $37.52 | $40.60 | $36.36 | $39.93 | 997,414 |
| 5/6/2026 | $35.68 | $37.41 | $34.75 | $37.06 | 213,400 |