RAPP Stock Prices

Data as of Oct 30, 2026

Last

25.05

Change

+0.84

Open

23.94

Previous

24.21

High

25.43

Low

23.86

Bid

-

Ask

-

Volume

912,802

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.827

Hist Vol

0.621

Opt Volume

119

Open Int

15,849

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	23.94	25.43	23.86	25.05	+0.84	912,802	119	0.827	0.621
Oct 29, 2026	22.58	25.76	22.51	24.21	+1.71	3,092,013	301	0.832	0.620
Oct 28, 2026	22.55	23.94	22.06	22.50	-5.04	5,935,312	1,929	0.791	0.618
Oct 27, 2026	25.11	28.31	25.11	27.54	+2.21	553,945	647	0.854	0.590
Oct 26, 2026	26.02	27.95	25.08	25.33	-0.60	1,039,954	651	0.852	0.584
Oct 23, 2026	27.54	27.76	25.71	25.93	-0.60	1,180,653	186	0.760	0.584
Oct 22, 2026	26.17	27.89	25.81	26.53	+1.47	1,452,876	2,584	0.646	0.586
Oct 21, 2026	29.91	29.91	24.69	25.06	-4.31	2,148,880	512	0.812	0.588
Oct 20, 2026	30.33	31.31	26.73	29.37	+0.77	8,036,249	3,203	0.735	0.565
Oct 19, 2026	27.57	29.10	27.57	28.60	+1.03	299,429	1,302	1.339	0.567
Oct 16, 2026	29.50	29.75	26.93	27.57	-2.00	397,343	4,961	1.265	0.566
Oct 15, 2026	29.12	30.48	28.68	29.57	+1.24	334,013	247	1.317	0.563
Oct 14, 2026	28.71	29.31	28.10	28.33	-0.66	303,996	275	1.238	0.563
Oct 13, 2026	30.00	30.01	28.68	28.99	-1.16	309,976	230	0.000	0.565
Oct 12, 2026	30.65	30.99	30.00	30.15	-0.50	127,114	27	1.116	0.564
Oct 9, 2026	29.73	31.20	29.50	30.65	+0.80	247,880	229	2.644	0.563
Oct 8, 2026	30.62	30.62	29.45	29.85	-1.01	236,709	3,345	0.000	0.563
Oct 7, 2026	30.81	31.35	30.46	30.86	-0.29	314,909	109	1.174	0.562
Oct 6, 2026	32.92	34.00	30.01	31.15	-1.04	234,166	67	1.182	0.564
Oct 5, 2026	32.22	32.71	31.53	32.19	+0.02	198,136	20	1.245	0.564
Oct 2, 2026	33.33	34.48	31.77	32.17	+0.00	275,739	149	1.115	0.564
Oct 1, 2026	33.52	34.32	32.80	32.83	-0.77	324,558	454	1.218	0.563
Sep 30, 2026	33.17	34.05	32.62	33.60	+0.58	581,688	19	1.130	0.564
Sep 29, 2026	33.25	33.66	32.12	33.02	-0.42	625,522	219	1.136	0.567
Sep 28, 2026	33.48	34.00	32.36	33.44	-0.47	551,502	344	1.018	0.569
Sep 25, 2026	33.80	34.89	33.05	33.91	+0.08	710,988	166	0.932	0.572
Sep 24, 2026	34.15	34.21	31.58	33.83	-0.30	846,468	3,577	1.223	0.578
Sep 23, 2026	41.01	41.47	33.38	34.13	-7.34	743,194	519	1.168	0.578
Sep 22, 2026	39.97	41.55	37.94	41.47	+1.81	897,199	26	1.505	0.543
Sep 21, 2026	40.70	42.18	39.11	39.66	-0.79	616,212	47	1.232	0.541
Sep 18, 2026	41.89	43.00	40.29	40.45	-1.50	971,615	64	1.099	0.542
Sep 17, 2026	42.13	42.90	41.39	41.95	+0.56	396,888	10	1.212	0.542
Sep 16, 2026	42.82	43.67	41.23	41.39	-1.29	386,107	28	1.153	0.542
Sep 15, 2026	43.87	43.98	41.76	42.68	-1.32	189,312	4	1.212	0.544
Sep 14, 2026	44.30	44.90	43.36	44.00	+0.51	195,714	20	0.000	0.544
Sep 11, 2026	44.21	44.30	43.01	43.50	+0.03	188,477	19	0.468	0.544
Sep 10, 2026	43.35	44.00	42.65	43.46	-0.42	318,920	14	1.042	0.545
Sep 9, 2026	45.17	45.42	43.13	43.89	-2.21	437,730	71	0.782	0.592
Sep 8, 2026	45.01	47.00	44.67	46.09	+0.00	488,918	11	1.067	0.601
Sep 4, 2026	47.63	48.00	45.52	45.77	-1.88	279,875	170	0.989	0.995
Sep 3, 2026	48.85	49.14	47.08	47.65	-1.04	276,731	169	0.639	0.994
Sep 2, 2026	48.50	50.34	47.73	48.69	+0.13	294,651	32	0.825	0.998
Sep 1, 2026	48.17	49.38	47.90	48.56	-0.11	148,592	7	0.805	0.998
Aug 31, 2026	48.72	49.33	47.51	48.67	-0.10	217,685	81	0.691	1.000
Aug 28, 2026	50.15	50.68	48.37	48.77	-2.06	332,730	534	0.652	1.001
Aug 27, 2026	51.88	52.93	50.60	50.83	-1.67	382,833	43	0.642	1.006
Aug 26, 2026	50.95	52.83	50.01	52.50	+1.33	275,089	100	1.104	1.008
Aug 25, 2026	49.88	51.38	49.00	51.17	+1.84	324,471	173	0.888	1.011
Aug 24, 2026	48.16	50.34	47.44	49.33	+1.09	365,422	100	0.718	1.011
Aug 21, 2026	48.36	48.50	47.48	48.24	+0.39	140,869	64	0.817	1.011
Aug 20, 2026	48.58	48.78	47.00	47.85	-1.22	323,590	12	0.918	1.012
Aug 19, 2026	49.58	49.90	48.62	49.07	+0.06	230,921	3	0.000	1.011
Aug 18, 2026	47.81	49.37	47.73	49.01	+0.59	214,527	3	0.000	1.012
Aug 17, 2026	47.42	49.03	47.26	48.42	+1.00	203,638	2	1.319	1.012
Aug 14, 2026	47.00	47.64	46.37	47.42	+0.06	159,830	6	0.000	1.012
Aug 13, 2026	48.41	48.48	46.96	47.36	-0.37	242,091	0	0.000	1.013
Aug 12, 2026	49.00	49.50	46.76	47.73	-1.09	316,883	4	0.000	1.013
Aug 11, 2026	47.16	48.94	46.35	48.82	+1.84	425,212	220	0.741	1.015
Aug 10, 2026	45.60	47.17	45.30	46.98	+1.49	265,810	111	0.774	1.015
Aug 7, 2026	47.00	48.00	44.91	45.49	-0.86	246,053	19	0.637	1.017
Aug 6, 2026	42.99	46.72	42.85	46.35	+3.91	404,029	2,136	0.696	1.018
Aug 5, 2026	41.43	42.77	40.69	42.44	+0.24	209,735	329	0.000	1.014
Aug 4, 2026	41.27	42.57	40.75	42.20	+1.41	395,974	103	0.644	1.014
Aug 3, 2026	40.78	42.10	39.75	40.79	-0.19	315,227	344	0.733	1.014
Jul 31, 2026	42.88	42.88	40.64	40.98	-1.80	240,878	198	0.779	1.014
Jul 30, 2026	41.69	42.88	41.29	42.78	+1.84	209,573	581	0.738	1.014

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.