RAPT3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 9.60 | 0.10 | 1.05% | 9.50 | 9.60 | 9.40 | 17,100 |
May 03 2024 | 9.50 | 0.23 | 2.48% | 9.23 | 9.50 | 9.23 | 27,000 |
May 02 2024 | 9.27 | 0.26 | 2.89% | 9.07 | 9.27 | 9.01 | 9,900 |
Apr 30 2024 | 9.01 | -0.39 | -4.15% | 9.43 | 9.43 | 9.01 | 24,300 |
Apr 29 2024 | 9.40 | -0.08 | -0.84% | 9.48 | 9.51 | 9.25 | 34,200 |
Apr 26 2024 | 9.48 | 0.06 | 0.64% | 9.72 | 9.72 | 9.42 | 31,600 |
Apr 25 2024 | 9.42 | -0.50 | -5.04% | 9.84 | 9.84 | 9.38 | 35,700 |
Apr 24 2024 | 9.92 | 0.37 | 3.87% | 9.63 | 9.97 | 9.62 | 34,900 |
Apr 23 2024 | 9.55 | -0.21 | -2.15% | 9.75 | 9.75 | 9.50 | 28,700 |
Apr 22 2024 | 9.76 | -0.31 | -3.08% | 10.06 | 10.06 | 9.76 | 148,500 |
Apr 19 2024 | 10.07 | -0.01 | -0.10% | 10.19 | 10.23 | 9.94 | 21,600 |
Apr 18 2024 | 10.08 | 0.04 | 0.40% | 10.20 | 10.29 | 10.00 | 24,700 |
Apr 17 2024 | 10.04 | -0.33 | -3.18% | 10.45 | 10.50 | 10.04 | 25,100 |
Apr 16 2024 | 10.37 | -0.30 | -2.81% | 10.70 | 10.70 | 10.34 | 84,900 |
Apr 15 2024 | 10.67 | -0.31 | -2.82% | 10.87 | 10.93 | 10.67 | 12,400 |
Apr 12 2024 | 10.98 | -0.08 | -0.72% | 10.96 | 10.99 | 10.76 | 19,700 |
Apr 11 2024 | 11.06 | -0.13 | -1.16% | 11.07 | 11.11 | 10.97 | 13,900 |
Apr 10 2024 | 11.19 | -0.03 | -0.27% | 11.18 | 11.24 | 11.03 | 16,800 |
Apr 09 2024 | 11.22 | 0.29 | 2.65% | 10.93 | 11.32 | 10.92 | 144,200 |
Apr 08 2024 | 10.93 | 0.37 | 3.50% | 10.53 | 10.93 | 10.49 | 39,100 |
Apr 05 2024 | 10.56 | -0.20 | -1.86% | 10.55 | 10.60 | 10.43 | 24,500 |
Apr 04 2024 | 10.76 | 0.20 | 1.89% | 10.55 | 10.76 | 10.50 | 71,400 |
Apr 03 2024 | 10.56 | 0.17 | 1.64% | 10.48 | 10.66 | 10.34 | 33,500 |
Apr 02 2024 | 10.39 | -0.12 | -1.14% | 10.46 | 10.58 | 10.36 | 19,900 |
Apr 01 2024 | 10.51 | -0.27 | -2.50% | 10.71 | 10.76 | 10.40 | 101,600 |
Mar 28 2024 | 10.78 | 0.19 | 1.79% | 10.55 | 10.80 | 10.49 | 100,800 |
Mar 27 2024 | 10.59 | -0.07 | -0.66% | 10.68 | 10.69 | 10.53 | 64,600 |
Mar 26 2024 | 10.66 | -0.25 | -2.29% | 10.98 | 10.98 | 10.60 | 57,800 |
Mar 25 2024 | 10.91 | -0.13 | -1.18% | 10.90 | 10.96 | 10.81 | 11,900 |
Mar 22 2024 | 11.04 | 0.06 | 0.55% | 10.96 | 11.09 | 10.87 | 12,600 |
Mar 21 2024 | 10.98 | -0.42 | -3.68% | 11.29 | 11.29 | 10.96 | 31,300 |
Mar 20 2024 | 11.40 | 0.27 | 2.43% | 11.14 | 11.40 | 10.86 | 26,600 |
Mar 19 2024 | 11.13 | -0.30 | -2.62% | 11.44 | 11.44 | 11.13 | 37,400 |
Mar 18 2024 | 11.43 | 0.03 | 0.26% | 11.39 | 11.43 | 11.29 | 5,000 |
Mar 15 2024 | 11.40 | 0.13 | 1.15% | 11.23 | 11.40 | 11.14 | 8,700 |
Mar 14 2024 | 11.27 | -0.01 | -0.09% | 11.16 | 11.27 | 11.16 | 5,100 |
Mar 13 2024 | 11.28 | -0.01 | -0.09% | 11.02 | 11.28 | 10.75 | 25,100 |
Mar 12 2024 | 11.29 | 0.15 | 1.35% | 11.14 | 11.29 | 10.93 | 7,000 |
Mar 11 2024 | 11.14 | 0.07 | 0.63% | 11.04 | 11.14 | 10.90 | 5,800 |
Mar 08 2024 | 11.07 | -0.13 | -1.16% | 11.14 | 11.23 | 10.86 | 7,500 |
Mar 07 2024 | 11.20 | 0.43 | 3.99% | 10.98 | 11.20 | 10.87 | 7,800 |
Mar 06 2024 | 10.77 | -0.03 | -0.28% | 10.80 | 10.81 | 10.77 | 5,100 |
Mar 05 2024 | 10.80 | 0.05 | 0.47% | 10.66 | 10.80 | 10.66 | 2,200 |
Mar 04 2024 | 10.75 | 0.02 | 0.19% | 10.74 | 10.92 | 10.66 | 4,200 |
Mar 01 2024 | 10.73 | 0.07 | 0.66% | 10.67 | 10.77 | 10.64 | 7,600 |
Feb 29 2024 | 10.66 | 0.05 | 0.47% | 10.62 | 10.70 | 10.55 | 6,200 |
Feb 28 2024 | 10.61 | -0.05 | -0.47% | 10.78 | 10.80 | 10.58 | 7,500 |
Feb 27 2024 | 10.66 | 0.20 | 1.91% | 10.59 | 10.85 | 10.59 | 18,800 |
Feb 26 2024 | 10.46 | -0.11 | -1.04% | 10.51 | 10.64 | 10.46 | 5,100 |
Feb 23 2024 | 10.57 | -0.03 | -0.28% | 10.67 | 10.67 | 10.52 | 1,500 |
Feb 22 2024 | 10.60 | -0.03 | -0.28% | 10.63 | 10.70 | 10.59 | 7,500 |
Feb 21 2024 | 10.63 | 0.12 | 1.14% | 10.61 | 10.63 | 10.51 | 12,900 |
Feb 20 2024 | 10.51 | -0.43 | -3.93% | 10.79 | 10.79 | 10.45 | 30,600 |
Feb 19 2024 | 10.94 | 0.32 | 3.01% | 10.52 | 10.94 | 10.46 | 7,700 |
Feb 16 2024 | 10.62 | 0.16 | 1.53% | 10.44 | 10.70 | 10.35 | 9,800 |
Feb 15 2024 | 10.46 | -0.04 | -0.38% | 10.50 | 10.50 | 10.34 | 14,200 |
Feb 14 2024 | 10.50 | -0.02 | -0.19% | 10.52 | 10.68 | 10.38 | 8,100 |
Feb 09 2024 | 10.52 | -0.09 | -0.85% | 10.61 | 10.84 | 10.44 | 18,800 |
Feb 08 2024 | 10.61 | -0.42 | -3.81% | 11.12 | 11.25 | 10.52 | 25,900 |
Feb 07 2024 | 11.03 | -0.37 | -3.25% | 11.27 | 11.35 | 11.03 | 21,300 |