RPD Stock Prices

Data as of Oct 28, 2026

Last

17.68

Change

+0.08

Open

17.47

Previous

17.60

High

18.56

Low

17.28

Bid

-

Ask

-

Volume

2,635,986

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.106

Hist Vol

0.823

Opt Volume

5,193

Open Int

43,285

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 28, 2026	17.47	18.56	17.28	17.68	+0.08	2,635,986	5,193	1.106	0.823
Oct 27, 2026	17.80	17.95	17.10	17.60	-0.33	3,286,375	1,985	1.048	0.823
Oct 26, 2026	14.88	18.11	14.88	17.93	+3.02	5,066,752	6,438	1.023	0.823
Oct 23, 2026	14.70	15.29	14.52	14.91	+0.18	3,144,596	743	1.047	0.801
Oct 22, 2026	13.78	14.77	13.63	14.73	+1.22	2,132,467	551	0.809	0.801
Oct 21, 2026	13.24	14.06	13.21	13.51	+0.29	1,625,885	317	1.047	0.796
Oct 20, 2026	13.09	13.43	12.75	13.22	+0.00	1,256,663	46	0.991	0.796
Oct 19, 2026	12.76	13.31	12.59	13.22	+0.61	1,006,544	254	0.964	0.798
Oct 16, 2026	13.20	13.38	12.26	12.61	-0.47	1,512,914	207	0.957	0.796
Oct 15, 2026	12.13	13.11	11.88	13.08	+0.70	2,015,317	3,261	0.855	0.796
Oct 14, 2026	12.48	12.91	12.22	12.38	-0.54	1,302,719	239	0.878	0.795
Oct 13, 2026	12.76	13.60	12.70	12.92	-0.01	1,070,865	305	0.835	0.794
Oct 12, 2026	13.84	13.87	12.81	12.93	-0.81	1,366,679	672	0.896	0.794
Oct 9, 2026	13.19	13.78	12.99	13.74	+0.78	1,389,318	804	0.795	0.793
Oct 8, 2026	12.57	13.18	12.42	12.96	+0.47	1,998,287	459	0.806	0.792
Oct 7, 2026	12.02	12.67	11.88	12.49	+0.22	2,455,706	329	0.860	0.792
Oct 6, 2026	12.59	13.09	11.95	12.27	-0.09	1,531,171	351	0.875	0.793
Oct 5, 2026	12.36	12.55	12.19	12.36	+0.17	1,430,184	185	0.855	0.793
Oct 2, 2026	12.17	12.55	12.06	12.19	+0.00	979,333	161	0.824	0.793
Oct 1, 2026	12.42	12.62	11.83	12.06	-0.16	1,307,062	161	0.875	0.791
Sep 30, 2026	11.88	12.60	11.71	12.22	+0.52	1,518,531	321	0.815	0.791
Sep 29, 2026	11.80	11.87	11.30	11.71	-0.10	1,024,294	4,366	0.932	0.791
Sep 28, 2026	11.13	11.98	11.13	11.80	+0.18	971,972	716	0.948	0.791
Sep 25, 2026	12.83	12.83	11.60	11.62	-1.23	1,795,314	362	0.899	0.790
Sep 24, 2026	13.05	13.25	12.66	12.85	-0.24	1,091,137	165	0.872	0.784
Sep 23, 2026	13.04	13.21	12.41	13.09	+0.24	1,349,703	1,051	0.859	0.784
Sep 22, 2026	12.80	12.93	12.05	12.85	+0.38	1,751,860	90	0.846	0.786
Sep 21, 2026	12.07	12.57	11.90	12.47	+0.50	1,456,588	241	0.851	0.785
Sep 18, 2026	12.62	12.73	11.76	11.97	-0.44	5,457,202	351	0.824	0.784
Sep 17, 2026	12.27	12.87	11.89	12.41	-0.05	1,674,436	232	0.922	0.784
Sep 16, 2026	12.28	12.78	12.08	12.46	+0.00	1,858,701	179	0.851	0.784
Sep 15, 2026	12.12	12.91	11.91	12.46	-0.33	2,775,436	1,862	0.879	0.785
Sep 14, 2026	10.62	12.96	10.62	12.79	+2.45	3,726,694	1,496	1.027	0.784
Sep 11, 2026	10.50	10.55	10.12	10.34	-0.16	896,762	120	0.847	0.753
Sep 10, 2026	10.44	10.83	10.44	10.50	-0.06	1,066,798	157	0.740	0.754
Sep 9, 2026	10.45	10.94	10.37	10.56	+0.10	1,763,297	90	0.873	0.755
Sep 8, 2026	10.81	10.88	10.19	10.46	+0.00	1,996,109	349	0.770	0.755
Sep 4, 2026	11.23	11.34	10.88	11.00	-0.47	1,879,283	161	0.826	0.754
Sep 3, 2026	11.39	11.55	11.02	11.47	+0.40	1,888,923	5,637	0.790	0.754
Sep 2, 2026	11.86	11.99	11.00	11.07	-0.94	3,038,239	806	0.837	0.753
Sep 1, 2026	12.94	13.18	12.00	12.01	-1.45	2,033,707	1,305	0.869	0.749
Aug 31, 2026	13.09	13.61	12.96	13.46	+0.17	1,365,079	206	0.797	0.742
Aug 28, 2026	13.16	13.59	12.96	13.29	-0.21	1,424,549	969	0.809	0.742
Aug 27, 2026	12.90	13.82	12.35	13.50	+1.71	2,631,280	1,192	0.815	0.742
Aug 26, 2026	11.49	12.01	11.12	11.79	-0.34	1,022,400	60	0.793	0.729
Aug 25, 2026	12.22	12.38	11.78	12.13	-0.06	1,199,817	536	0.798	0.728
Aug 24, 2026	11.97	12.26	11.73	12.19	+0.34	1,419,660	333	0.741	0.729
Aug 21, 2026	11.79	11.90	11.35	11.85	+0.00	1,556,617	683	0.865	0.729
Aug 20, 2026	12.10	12.43	11.72	11.85	-0.36	1,423,853	123	0.000	0.729
Aug 19, 2026	12.59	12.89	11.89	12.21	-0.38	1,019,057	175	0.825	0.730
Aug 18, 2026	12.49	12.93	12.47	12.59	+0.22	2,045,022	153	0.765	0.729
Aug 17, 2026	12.86	12.86	12.26	12.37	-0.63	1,615,917	220	0.846	0.729
Aug 14, 2026	13.78	13.90	12.72	13.00	-0.78	1,698,194	247	0.871	0.728
Aug 13, 2026	12.40	13.82	12.18	13.78	+1.51	2,146,825	351	0.789	0.725
Aug 12, 2026	13.00	13.18	11.69	12.27	-1.11	3,073,841	2,209	0.677	0.718
Aug 11, 2026	12.83	14.80	12.76	13.38	+1.77	6,834,827	4,659	0.830	0.717
Aug 10, 2026	11.40	11.83	11.25	11.61	+0.04	3,260,938	3,628	1.252	0.704
Aug 7, 2026	10.67	11.60	10.47	11.57	+1.19	2,071,202	1,209	1.122	0.711
Aug 6, 2026	10.40	10.75	10.06	10.38	-0.48	2,129,811	663	1.383	0.702
Aug 5, 2026	10.96	11.36	10.64	10.86	+0.08	2,509,229	680	1.289	0.701
Aug 4, 2026	10.14	10.82	10.11	10.78	+0.60	2,594,486	547	1.115	0.701
Aug 3, 2026	9.98	10.33	9.92	10.18	+0.53	1,460,124	439	1.153	0.699
Jul 31, 2026	9.33	9.86	9.32	9.65	+0.17	1,344,537	289	1.094	0.697
Jul 30, 2026	9.09	9.55	8.68	9.48	+0.09	2,426,944	305	1.165	0.697
Jul 29, 2026	9.70	9.97	9.29	9.39	-0.22	2,976,402	183	1.199	0.698
Jul 28, 2026	9.71	10.16	9.55	9.61	-0.01	2,568,785	188	1.190	0.698

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.