Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RAPT4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 10.92 | -0.05 | -0.46% | 10.85 | 11.10 | 10.75 | 3,514,000 |
| Aug 29 2024 | 10.97 | -0.24 | -2.14% | 11.23 | 11.23 | 10.88 | 2,041,000 |
| Aug 28 2024 | 11.21 | 0.03 | 0.27% | 11.17 | 11.25 | 10.98 | 1,553,300 |
| Aug 27 2024 | 11.18 | -0.16 | -1.41% | 11.23 | 11.32 | 11.01 | 1,620,500 |
| Aug 26 2024 | 11.34 | 0.07 | 0.62% | 11.28 | 11.50 | 11.26 | 1,034,000 |
| Aug 23 2024 | 11.27 | 0.47 | 4.35% | 10.80 | 11.33 | 10.79 | 1,562,900 |
| Aug 22 2024 | 10.80 | -0.44 | -3.91% | 11.20 | 11.25 | 10.64 | 2,726,400 |
| Aug 21 2024 | 11.24 | -0.14 | -1.23% | 11.35 | 11.39 | 11.03 | 2,706,200 |
| Aug 20 2024 | 11.38 | 0.30 | 2.71% | 11.36 | 11.49 | 11.14 | 2,896,900 |
| Aug 19 2024 | 11.08 | 0.17 | 1.56% | 10.91 | 11.17 | 10.83 | 1,405,500 |
| Aug 16 2024 | 10.91 | -0.09 | -0.82% | 11.01 | 11.08 | 10.69 | 2,838,900 |
| Aug 15 2024 | 11.00 | -0.03 | -0.27% | 11.17 | 11.17 | 10.86 | 1,725,200 |
| Aug 14 2024 | 11.03 | 0.00 | 0.00% | 11.00 | 11.21 | 10.95 | 1,854,300 |
| Aug 13 2024 | 11.03 | -0.01 | -0.09% | 11.11 | 11.22 | 10.89 | 3,246,000 |
| Aug 12 2024 | 11.04 | -0.14 | -1.25% | 11.10 | 11.30 | 10.97 | 2,913,000 |
| Aug 09 2024 | 11.18 | 0.01 | 0.09% | 11.29 | 11.43 | 11.04 | 2,400,300 |
| Aug 08 2024 | 11.17 | 0.72 | 6.89% | 10.30 | 11.27 | 10.30 | 3,482,000 |
| Aug 07 2024 | 10.45 | -0.14 | -1.32% | 10.62 | 10.81 | 10.39 | 849,700 |
| Aug 06 2024 | 10.59 | 0.16 | 1.53% | 10.38 | 10.59 | 10.22 | 3,102,800 |
| Aug 05 2024 | 10.43 | -0.24 | -2.25% | 10.28 | 10.52 | 10.18 | 2,520,100 |
| Aug 02 2024 | 10.67 | 0.25 | 2.40% | 10.42 | 10.69 | 10.33 | 1,768,300 |
| Aug 01 2024 | 10.42 | -0.25 | -2.34% | 10.77 | 10.88 | 10.25 | 5,994,900 |
| Jul 31 2024 | 10.67 | 0.14 | 1.33% | 10.55 | 10.82 | 10.42 | 2,552,100 |
| Jul 30 2024 | 10.53 | -0.18 | -1.68% | 10.71 | 10.71 | 10.43 | 2,005,700 |
| Jul 29 2024 | 10.71 | -0.27 | -2.46% | 11.05 | 11.05 | 10.59 | 1,302,100 |
| Jul 26 2024 | 10.98 | 0.13 | 1.20% | 10.76 | 10.98 | 10.66 | 2,434,900 |
| Jul 25 2024 | 10.85 | -0.40 | -3.56% | 11.15 | 11.26 | 10.77 | 2,385,800 |
| Jul 24 2024 | 11.25 | -0.35 | -3.02% | 11.69 | 11.69 | 11.15 | 2,011,900 |
| Jul 23 2024 | 11.60 | -0.20 | -1.69% | 11.73 | 11.77 | 11.51 | 1,449,500 |
| Jul 22 2024 | 11.80 | 0.07 | 0.60% | 11.77 | 11.92 | 11.61 | 1,843,800 |
| Jul 19 2024 | 11.73 | -0.22 | -1.84% | 11.76 | 12.01 | 11.54 | 1,706,800 |
| Jul 18 2024 | 11.95 | -0.41 | -3.32% | 12.41 | 12.41 | 11.76 | 4,836,000 |
| Jul 17 2024 | 12.36 | 0.12 | 0.98% | 12.20 | 12.52 | 12.12 | 1,591,700 |
| Jul 16 2024 | 12.24 | -0.07 | -0.57% | 12.31 | 12.45 | 12.17 | 1,318,300 |
| Jul 15 2024 | 12.31 | 0.03 | 0.24% | 12.33 | 12.47 | 12.22 | 1,495,500 |
| Jul 12 2024 | 12.28 | 0.12 | 0.99% | 12.19 | 12.39 | 12.01 | 1,703,300 |
| Jul 11 2024 | 12.16 | 0.42 | 3.58% | 11.82 | 12.16 | 11.81 | 1,495,000 |
| Jul 10 2024 | 11.74 | 0.06 | 0.51% | 11.62 | 11.95 | 11.62 | 1,971,300 |
| Jul 09 2024 | 11.68 | 0.20 | 1.74% | 11.55 | 11.73 | 11.39 | 5,647,000 |
| Jul 08 2024 | 11.48 | -0.32 | -2.71% | 11.75 | 11.79 | 11.36 | 2,316,100 |
| Jul 05 2024 | 11.80 | -0.10 | -0.84% | 11.85 | 12.09 | 11.71 | 1,615,500 |
| Jul 04 2024 | 11.90 | 0.27 | 2.32% | 11.58 | 12.06 | 11.58 | 1,553,800 |
| Jul 03 2024 | 11.63 | 0.41 | 3.65% | 11.16 | 11.68 | 11.16 | 2,422,100 |
| Jul 02 2024 | 11.22 | -0.17 | -1.49% | 11.37 | 11.45 | 11.11 | 1,907,200 |
| Jul 01 2024 | 11.39 | 0.39 | 3.55% | 10.98 | 11.44 | 10.82 | 9,025,200 |
| Jun 28 2024 | 11.00 | -0.10 | -0.90% | 11.00 | 11.22 | 10.92 | 2,545,400 |
| Jun 27 2024 | 11.10 | 0.32 | 2.97% | 10.73 | 11.13 | 10.68 | 1,796,100 |
| Jun 26 2024 | 10.78 | -0.10 | -0.92% | 10.83 | 10.97 | 10.64 | 1,893,900 |
| Jun 25 2024 | 10.88 | 0.34 | 3.23% | 11.21 | 11.25 | 10.79 | 5,189,800 |
| Jun 24 2024 | 10.54 | 0.38 | 3.74% | 10.16 | 10.61 | 10.16 | 2,123,600 |
| Jun 21 2024 | 10.16 | -0.02 | -0.20% | 10.23 | 10.39 | 10.07 | 2,626,400 |
| Jun 20 2024 | 10.18 | 0.81 | 8.64% | 9.42 | 10.24 | 9.42 | 4,030,600 |
| Jun 19 2024 | 9.37 | 0.23 | 2.52% | 9.24 | 9.54 | 9.19 | 2,179,800 |
| Jun 18 2024 | 9.14 | 0.08 | 0.88% | 9.03 | 9.30 | 9.02 | 2,847,900 |
| Jun 17 2024 | 9.06 | -0.27 | -2.89% | 9.23 | 9.29 | 9.02 | 1,295,800 |
| Jun 14 2024 | 9.33 | 0.15 | 1.63% | 9.30 | 9.33 | 9.11 | 1,154,500 |
| Jun 13 2024 | 9.18 | -0.12 | -1.29% | 9.32 | 9.32 | 9.10 | 969,900 |
| Jun 12 2024 | 9.30 | 0.17 | 1.86% | 9.34 | 9.59 | 9.15 | 1,820,700 |
| Jun 11 2024 | 9.13 | -0.01 | -0.11% | 9.20 | 9.27 | 9.08 | 947,200 |
| Jun 10 2024 | 9.14 | -0.16 | -1.72% | 9.30 | 9.31 | 9.12 | 790,700 |
| Jun 07 2024 | 9.30 | -0.05 | -0.53% | 9.27 | 9.35 | 9.19 | 1,531,300 |
| Jun 06 2024 | 9.35 | 0.19 | 2.07% | 9.15 | 9.44 | 9.10 | 2,277,500 |
| Jun 05 2024 | 9.16 | -0.10 | -1.08% | 9.40 | 9.41 | 9.12 | 1,528,800 |
| Jun 04 2024 | 9.26 | -0.15 | -1.59% | 9.41 | 9.44 | 9.06 | 2,834,100 |
| Jun 03 2024 | 9.41 | -0.10 | -1.05% | 9.54 | 9.65 | 9.38 | 2,000,900 |
