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 |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 10.01 | -0.05 | -0.50% | 9.88 | 10.17 | 9.82 | 1,981,100 |
| Dec 19 2024 | 10.06 | 0.18 | 1.82% | 9.78 | 10.15 | 9.78 | 2,126,600 |
| Dec 18 2024 | 9.88 | -0.27 | -2.66% | 10.15 | 10.19 | 9.83 | 3,708,700 |
| Dec 17 2024 | 10.15 | -0.01 | -0.10% | 10.13 | 10.30 | 10.08 | 1,458,600 |
| Dec 16 2024 | 10.16 | -0.07 | -0.68% | 10.25 | 10.28 | 10.13 | 1,775,000 |
| Dec 13 2024 | 10.23 | -0.02 | -0.20% | 10.23 | 10.41 | 10.17 | 1,424,700 |
| Dec 12 2024 | 10.25 | -0.31 | -2.94% | 10.52 | 10.52 | 10.11 | 2,627,600 |
| Dec 11 2024 | 10.56 | 0.05 | 0.48% | 10.54 | 10.83 | 10.35 | 1,119,600 |
| Dec 10 2024 | 10.51 | 0.26 | 2.54% | 10.35 | 10.53 | 10.30 | 1,376,100 |
| Dec 09 2024 | 10.25 | 0.04 | 0.39% | 10.30 | 10.50 | 10.21 | 1,666,900 |
| Dec 06 2024 | 10.21 | -0.31 | -2.95% | 10.47 | 10.60 | 10.19 | 2,769,400 |
| Dec 05 2024 | 10.52 | 0.18 | 1.74% | 10.37 | 10.79 | 10.37 | 2,192,600 |
| Dec 04 2024 | 10.34 | -0.03 | -0.29% | 10.38 | 10.69 | 10.34 | 2,382,700 |
| Dec 03 2024 | 10.37 | -0.03 | -0.29% | 10.43 | 10.63 | 10.34 | 2,138,600 |
| Dec 02 2024 | 10.40 | -0.02 | -0.19% | 10.41 | 10.58 | 10.18 | 4,641,100 |
| Nov 29 2024 | 10.42 | -0.07 | -0.67% | 10.49 | 10.49 | 10.02 | 3,341,500 |
| Nov 28 2024 | 10.49 | -0.40 | -3.67% | 10.87 | 10.87 | 10.38 | 2,583,500 |
| Nov 27 2024 | 10.89 | -0.25 | -2.24% | 11.20 | 11.20 | 10.87 | 2,033,700 |
| Nov 26 2024 | 11.14 | 0.27 | 2.48% | 10.83 | 11.20 | 10.83 | 2,039,900 |
| Nov 25 2024 | 10.87 | 0.25 | 2.35% | 10.62 | 10.98 | 10.62 | 1,425,300 |
| Nov 22 2024 | 10.62 | 0.25 | 2.41% | 10.43 | 10.62 | 10.38 | 1,006,800 |
| Nov 21 2024 | 10.37 | -0.32 | -2.99% | 10.62 | 10.74 | 10.37 | 1,175,000 |
| Nov 19 2024 | 10.69 | 0.16 | 1.52% | 10.59 | 10.85 | 10.51 | 1,622,800 |
| Nov 18 2024 | 10.53 | 0.00 | 0.00% | 10.54 | 10.77 | 10.51 | 1,322,900 |
| Nov 14 2024 | 10.53 | -0.18 | -1.68% | 10.71 | 10.97 | 10.53 | 1,819,200 |
| Nov 13 2024 | 10.71 | 0.00 | 0.00% | 10.75 | 10.83 | 10.60 | 1,546,700 |
| Nov 12 2024 | 10.71 | -0.03 | -0.28% | 10.73 | 10.94 | 10.67 | 2,054,300 |
| Nov 11 2024 | 10.74 | 0.27 | 2.58% | 10.53 | 10.90 | 10.49 | 1,297,500 |
| Nov 08 2024 | 10.47 | -0.24 | -2.24% | 10.68 | 10.72 | 10.40 | 1,391,600 |
| Nov 07 2024 | 10.71 | -0.21 | -1.92% | 10.92 | 11.10 | 10.66 | 1,589,800 |
| Nov 06 2024 | 10.92 | 0.33 | 3.12% | 10.55 | 11.07 | 10.44 | 2,086,100 |
| Nov 05 2024 | 10.59 | -0.13 | -1.21% | 10.63 | 10.78 | 10.56 | 1,447,100 |
| Nov 04 2024 | 10.72 | 0.32 | 3.08% | 10.43 | 10.88 | 10.43 | 1,908,900 |
| Nov 01 2024 | 10.40 | -0.30 | -2.80% | 10.80 | 10.80 | 10.34 | 1,759,300 |
| Oct 31 2024 | 10.70 | -0.24 | -2.19% | 10.95 | 11.00 | 10.69 | 1,494,800 |
| Oct 30 2024 | 10.94 | 0.14 | 1.30% | 10.80 | 10.94 | 10.79 | 1,001,200 |
| Oct 29 2024 | 10.80 | -0.17 | -1.55% | 10.98 | 11.07 | 10.79 | 1,277,200 |
| Oct 28 2024 | 10.97 | 0.06 | 0.55% | 10.97 | 11.19 | 10.94 | 994,800 |
| Oct 25 2024 | 10.91 | 0.01 | 0.09% | 10.93 | 11.22 | 10.91 | 1,810,500 |
| Oct 24 2024 | 10.90 | 0.05 | 0.46% | 10.90 | 10.95 | 10.78 | 1,295,000 |
| Oct 23 2024 | 10.85 | -0.05 | -0.46% | 10.91 | 10.95 | 10.85 | 1,075,000 |
| Oct 22 2024 | 10.90 | 0.06 | 0.55% | 10.89 | 11.02 | 10.79 | 2,218,600 |
| Oct 21 2024 | 10.84 | -0.46 | -4.07% | 11.31 | 11.35 | 10.81 | 4,661,500 |
| Oct 18 2024 | 11.30 | -0.27 | -2.33% | 11.74 | 11.79 | 11.22 | 3,711,200 |
| Oct 17 2024 | 11.57 | -0.05 | -0.43% | 11.62 | 11.73 | 11.52 | 3,106,800 |
| Oct 16 2024 | 11.62 | 0.30 | 2.65% | 11.30 | 11.82 | 11.21 | 5,579,600 |
| Oct 15 2024 | 11.32 | 0.42 | 3.85% | 10.92 | 11.35 | 10.92 | 5,015,100 |
| Oct 14 2024 | 10.90 | 0.17 | 1.58% | 10.72 | 11.03 | 10.62 | 1,535,500 |
| Oct 11 2024 | 10.73 | 0.16 | 1.51% | 10.61 | 10.73 | 10.42 | 1,325,900 |
| Oct 10 2024 | 10.57 | 0.12 | 1.15% | 10.48 | 10.67 | 10.43 | 1,653,600 |
| Oct 09 2024 | 10.45 | -0.15 | -1.42% | 10.60 | 10.60 | 10.41 | 2,026,500 |
| Oct 08 2024 | 10.60 | -0.01 | -0.09% | 10.53 | 10.65 | 10.42 | 2,140,800 |
| Oct 07 2024 | 10.61 | 0.04 | 0.38% | 10.59 | 10.70 | 10.51 | 1,879,400 |
| Oct 04 2024 | 10.57 | -0.11 | -1.03% | 10.63 | 10.67 | 10.46 | 3,512,100 |
| Oct 03 2024 | 10.68 | -0.18 | -1.66% | 10.84 | 10.84 | 10.56 | 2,707,100 |
| Oct 02 2024 | 10.86 | -0.04 | -0.37% | 10.99 | 11.14 | 10.85 | 2,369,900 |
| Oct 01 2024 | 10.90 | 0.11 | 1.02% | 10.80 | 10.97 | 10.72 | 2,787,000 |
| Sep 30 2024 | 10.79 | -0.11 | -1.01% | 10.90 | 10.94 | 10.66 | 3,144,000 |
| Sep 27 2024 | 10.90 | -0.06 | -0.55% | 10.90 | 11.15 | 10.85 | 4,100,400 |
| Sep 26 2024 | 10.96 | -0.14 | -1.26% | 11.12 | 11.25 | 10.85 | 5,210,700 |
| Sep 25 2024 | 11.10 | -0.13 | -1.16% | 11.26 | 11.42 | 10.98 | 5,228,600 |
| Sep 24 2024 | 11.23 | -0.01 | -0.09% | 11.40 | 11.47 | 11.16 | 5,865,900 |
| Sep 23 2024 | 11.24 | 0.14 | 1.26% | 11.10 | 11.33 | 10.97 | 3,897,600 |
