RAPP(RAPP)
RAPP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/5/2026 | $35.88 | $36.65 | $34.85 | $35.59 | 164,334 |
| 5/4/2026 | $33.89 | $35.80 | $33.83 | $35.53 | 333,663 |
| 5/1/2026 | $33.33 | $34.78 | $32.84 | $33.89 | 225,500 |
| 4/30/2026 | $33.00 | $33.65 | $32.41 | $33.13 | 347,895 |
| 4/29/2026 | $33.29 | $33.71 | $32.81 | $33.00 | 230,000 |
| 4/28/2026 | $35.40 | $35.88 | $33.31 | $33.74 | 260,625 |
| 4/27/2026 | $36.99 | $37.75 | $34.94 | $35.40 | 246,809 |
| 4/24/2026 | $36.59 | $37.01 | $35.64 | $36.56 | 230,307 |
| 4/23/2026 | $36.78 | $37.10 | $35.67 | $36.36 | 314,800 |
| 4/22/2026 | $37.38 | $37.95 | $35.57 | $36.78 | 338,400 |
| 4/21/2026 | $36.93 | $37.19 | $35.71 | $36.95 | 428,603 |
| 4/20/2026 | $39.44 | $39.45 | $36.95 | $37.14 | 242,200 |
| 4/17/2026 | $40.00 | $40.92 | $38.63 | $39.71 | 1.67M |
| 4/16/2026 | $36.43 | $39.66 | $35.98 | $39.54 | 372,640 |
| 4/15/2026 | $35.90 | $36.99 | $35.41 | $36.71 | 207,637 |
| 4/14/2026 | $34.84 | $36.46 | $34.46 | $36.15 | 496,200 |
| 4/13/2026 | $34.18 | $35.52 | $34.12 | $34.65 | 145,004 |
| 4/10/2026 | $34.98 | $34.98 | $33.72 | $34.17 | 166,425 |
| 4/9/2026 | $33.67 | $34.32 | $33.18 | $34.22 | 198,250 |
| 4/8/2026 | $34.90 | $34.90 | $33.14 | $33.69 | 136,548 |
| 4/7/2026 | $32.33 | $33.74 | $31.26 | $33.49 | 349,944 |
| 4/6/2026 | $33.56 | $34.30 | $32.37 | $32.38 | 221,110 |
| 4/2/2026 | $30.74 | $34.00 | $30.74 | $33.58 | 219,500 |
| 4/1/2026 | $31.40 | $32.49 | $30.95 | $31.67 | 287,809 |
| 3/31/2026 | $28.13 | $31.64 | $28.13 | $31.29 | 459,300 |
| 3/30/2026 | $27.76 | $28.69 | $27.02 | $27.69 | 347,000 |
| 3/27/2026 | $28.60 | $28.95 | $27.23 | $27.84 | 291,600 |
| 3/26/2026 | $28.71 | $30.39 | $28.63 | $29.00 | 325,500 |
| 3/25/2026 | $28.86 | $30.72 | $28.57 | $28.88 | 305,637 |
| 3/24/2026 | $27.61 | $28.30 | $26.98 | $28.25 | 197,621 |
| 3/23/2026 | $27.80 | $28.36 | $26.96 | $27.91 | 310,200 |
| 3/20/2026 | $27.46 | $27.97 | $26.97 | $27.08 | 496,500 |
| 3/19/2026 | $26.46 | $27.95 | $26.01 | $27.46 | 328,048 |
| 3/18/2026 | $27.54 | $27.54 | $26.08 | $26.48 | 317,900 |
| 3/17/2026 | $27.62 | $28.51 | $27.10 | $27.73 | 237,200 |
| 3/16/2026 | $27.93 | $29.08 | $27.53 | $27.62 | 223,400 |
| 3/13/2026 | $28.81 | $29.84 | $27.37 | $27.84 | 401,236 |
| 3/12/2026 | $30.17 | $30.49 | $28.00 | $28.67 | 293,000 |
| 3/11/2026 | $29.86 | $31.65 | $28.84 | $30.54 | 303,624 |
| 3/10/2026 | $29.20 | $32.06 | $29.00 | $29.63 | 710,800 |
| 3/9/2026 | $30.35 | $32.30 | $29.04 | $30.54 | 888,000 |
| 3/6/2026 | $29.00 | $31.00 | $28.60 | $30.24 | 370,800 |
| 3/5/2026 | $28.94 | $30.10 | $28.40 | $29.65 | 316,326 |
| 3/4/2026 | $27.98 | $29.50 | $27.59 | $29.34 | 346,700 |
| 3/3/2026 | $27.42 | $28.71 | $26.48 | $27.85 | 221,700 |
| 3/2/2026 | $28.25 | $29.56 | $26.77 | $28.37 | 297,927 |
| 2/27/2026 | $29.35 | $30.08 | $28.97 | $29.03 | 290,834 |
| 2/26/2026 | $30.34 | $30.34 | $28.26 | $29.50 | 163,607 |
| 2/25/2026 | $29.31 | $30.55 | $29.03 | $30.20 | 201,508 |
| 2/24/2026 | $30.19 | $30.69 | $28.71 | $28.99 | 266,833 |
| 2/23/2026 | $29.80 | $31.50 | $29.34 | $30.12 | 324,521 |
| 2/20/2026 | $29.68 | $30.44 | $26.78 | $29.76 | 392,600 |