Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAPT4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 13.02 | -0.04 | -0.31% | 13.10 | 13.30 | 12.95 | 2,336,700 |
| Apr 12 2024 | 13.06 | -0.23 | -1.73% | 13.29 | 13.29 | 12.90 | 1,405,200 |
| Apr 11 2024 | 13.29 | 0.03 | 0.23% | 13.31 | 13.31 | 13.03 | 937,600 |
| Apr 10 2024 | 13.26 | -0.17 | -1.27% | 13.43 | 13.43 | 13.15 | 1,050,400 |
| Apr 09 2024 | 13.43 | 0.26 | 1.97% | 13.22 | 13.57 | 13.22 | 1,800,200 |
| Apr 08 2024 | 13.17 | 0.47 | 3.70% | 12.69 | 13.23 | 12.69 | 1,583,900 |
| Apr 05 2024 | 12.70 | 0.04 | 0.32% | 12.69 | 12.79 | 12.51 | 2,115,500 |
| Apr 04 2024 | 12.66 | 0.14 | 1.12% | 12.72 | 13.14 | 12.61 | 2,219,000 |
| Apr 03 2024 | 12.52 | -0.04 | -0.32% | 12.51 | 12.65 | 12.42 | 2,223,000 |
| Apr 02 2024 | 12.56 | -0.20 | -1.57% | 12.83 | 12.84 | 12.51 | 2,412,500 |
| Apr 01 2024 | 12.76 | 0.06 | 0.47% | 12.89 | 13.17 | 12.68 | 2,368,000 |
| Mar 28 2024 | 12.70 | -0.14 | -1.09% | 12.77 | 12.98 | 12.68 | 954,100 |
| Mar 27 2024 | 12.84 | 0.21 | 1.66% | 12.63 | 12.89 | 12.41 | 1,255,400 |
| Mar 26 2024 | 12.63 | 0.19 | 1.53% | 12.52 | 12.83 | 12.31 | 1,325,400 |
| Mar 25 2024 | 12.44 | -0.09 | -0.72% | 12.50 | 12.62 | 12.40 | 584,500 |
| Mar 22 2024 | 12.53 | -0.13 | -1.03% | 12.51 | 12.65 | 12.36 | 1,010,900 |
| Mar 21 2024 | 12.66 | 0.10 | 0.80% | 12.56 | 12.73 | 12.45 | 874,900 |
| Mar 20 2024 | 12.56 | 0.14 | 1.13% | 12.44 | 12.63 | 12.30 | 1,757,600 |
| Mar 19 2024 | 12.42 | 0.28 | 2.31% | 12.21 | 12.46 | 12.18 | 2,086,500 |
| Mar 18 2024 | 12.14 | 0.12 | 1.00% | 12.04 | 12.21 | 11.98 | 1,284,000 |
| Mar 15 2024 | 12.02 | 0.19 | 1.61% | 11.81 | 12.20 | 11.81 | 2,571,600 |
| Mar 14 2024 | 11.83 | 0.03 | 0.25% | 11.86 | 12.06 | 11.60 | 1,605,800 |
| Mar 13 2024 | 11.80 | 0.17 | 1.46% | 11.32 | 11.93 | 11.07 | 4,574,200 |
| Mar 12 2024 | 11.63 | 0.14 | 1.22% | 11.58 | 11.80 | 11.42 | 1,120,900 |
| Mar 11 2024 | 11.49 | 0.09 | 0.79% | 11.37 | 11.62 | 11.36 | 766,700 |
| Mar 08 2024 | 11.40 | -0.15 | -1.30% | 11.53 | 11.68 | 11.30 | 1,068,600 |
| Mar 07 2024 | 11.55 | 0.27 | 2.39% | 11.26 | 11.58 | 11.22 | 2,089,400 |
| Mar 06 2024 | 11.28 | 0.05 | 0.45% | 11.25 | 11.42 | 11.18 | 1,359,200 |
| Mar 05 2024 | 11.23 | 0.14 | 1.26% | 11.09 | 11.33 | 11.05 | 1,205,800 |
| Mar 04 2024 | 11.09 | 0.01 | 0.09% | 11.13 | 11.30 | 10.99 | 850,800 |
| Mar 01 2024 | 11.08 | 0.07 | 0.64% | 11.01 | 11.34 | 11.00 | 1,639,500 |
| Feb 29 2024 | 11.01 | -0.25 | -2.22% | 11.22 | 11.29 | 11.01 | 1,350,600 |
| Feb 28 2024 | 11.26 | 0.02 | 0.18% | 11.21 | 11.39 | 11.20 | 1,189,600 |
| Feb 27 2024 | 11.24 | 0.46 | 4.27% | 10.85 | 11.29 | 10.84 | 1,723,900 |
| Feb 26 2024 | 10.78 | 0.18 | 1.70% | 10.60 | 10.93 | 10.58 | 1,430,200 |
| Feb 23 2024 | 10.60 | -0.26 | -2.39% | 10.86 | 10.92 | 10.60 | 2,100,900 |
| Feb 22 2024 | 10.86 | 0.11 | 1.02% | 10.76 | 10.95 | 10.72 | 1,338,800 |
| Feb 21 2024 | 10.75 | -0.04 | -0.37% | 10.79 | 10.94 | 10.66 | 1,927,300 |
| Feb 20 2024 | 10.79 | -0.17 | -1.55% | 10.75 | 10.86 | 10.66 | 2,261,300 |
| Feb 19 2024 | 10.96 | 0.24 | 2.24% | 10.70 | 11.04 | 10.56 | 1,904,800 |
| Feb 16 2024 | 10.72 | 0.10 | 0.94% | 10.62 | 10.80 | 10.47 | 1,872,600 |
| Feb 15 2024 | 10.62 | 0.05 | 0.47% | 10.62 | 10.64 | 10.45 | 1,543,600 |
| Feb 14 2024 | 10.57 | -0.05 | -0.47% | 10.62 | 10.69 | 10.51 | 1,463,100 |
| Feb 09 2024 | 10.62 | -0.31 | -2.84% | 10.90 | 11.09 | 10.61 | 2,611,900 |
| Feb 08 2024 | 10.93 | -0.56 | -4.87% | 11.49 | 11.49 | 10.68 | 3,184,000 |
| Feb 07 2024 | 11.49 | 0.08 | 0.70% | 11.43 | 11.55 | 11.19 | 1,585,300 |
| Feb 06 2024 | 11.41 | -0.11 | -0.95% | 11.54 | 11.58 | 11.34 | 1,626,500 |
| Feb 05 2024 | 11.52 | 0.17 | 1.50% | 11.34 | 11.53 | 11.27 | 1,545,800 |
| Feb 02 2024 | 11.35 | -0.47 | -3.98% | 11.82 | 11.88 | 11.15 | 4,247,300 |
| Feb 01 2024 | 11.82 | 0.12 | 1.03% | 11.70 | 11.87 | 11.59 | 2,306,500 |
| Jan 31 2024 | 11.70 | 0.23 | 2.01% | 11.47 | 11.88 | 11.44 | 3,068,900 |
| Jan 30 2024 | 11.47 | 0.25 | 2.23% | 11.23 | 11.53 | 11.09 | 3,415,600 |
| Jan 29 2024 | 11.22 | -0.21 | -1.84% | 11.41 | 11.55 | 11.18 | 1,900,900 |
| Jan 26 2024 | 11.43 | -0.17 | -1.47% | 11.63 | 11.70 | 11.43 | 1,395,900 |
| Jan 25 2024 | 11.60 | -0.04 | -0.34% | 11.74 | 11.74 | 11.59 | 799,000 |
| Jan 24 2024 | 11.64 | -0.12 | -1.02% | 11.90 | 11.90 | 11.57 | 1,103,600 |
| Jan 23 2024 | 11.76 | 0.30 | 2.62% | 11.47 | 11.82 | 11.47 | 1,632,200 |
| Jan 22 2024 | 11.46 | -0.24 | -2.05% | 11.75 | 11.83 | 11.38 | 2,117,600 |
| Jan 19 2024 | 11.70 | 0.09 | 0.78% | 11.65 | 11.90 | 11.46 | 2,805,300 |
| Jan 18 2024 | 11.61 | -0.32 | -2.68% | 12.02 | 12.06 | 11.56 | 1,971,400 |
| Jan 17 2024 | 11.93 | -0.19 | -1.57% | 12.12 | 12.12 | 11.86 | 2,300,400 |
