(RPAR)
AMEX: RPAR
· Real-Time Price · USD
20.03
-0.10 (-0.49%)
At close: Aug 15, 2025, 3:58 PM
19.91
-0.60%
After-hours: Aug 15, 2025, 05:29 PM EDT
RPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.08 | 20.08 | 19.99 | 20.07 | 20.07 | -0.30% | 3,245 |
| Aug 14, 2025 | 20.15 | 20.19 | 20.09 | 20.13 | 20.13 | -0.69% | 9,848 |
| Aug 13, 2025 | 20.20 | 20.30 | 20.20 | 20.27 | 20.27 | 0.75% | 72,600 |
| Aug 12, 2025 | 19.88 | 20.13 | 19.88 | 20.12 | 20.12 | 0.05% | 35,605 |
| Aug 11, 2025 | 20.18 | 20.19 | 20.10 | 20.11 | 20.11 | -0.25% | 11,927 |
| Aug 8, 2025 | 20.07 | 20.17 | 20.07 | 20.16 | 20.16 | 0.20% | 8,700 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.11 | 20.12 | 20.12 | 0.15% | 11,617 |
| Aug 6, 2025 | 20.09 | 20.14 | 20.05 | 20.09 | 20.09 | -0.25% | 17,900 |
| Aug 5, 2025 | 20.12 | 20.15 | 20.12 | 20.14 | 20.14 | 0.20% | 14,000 |
| Aug 4, 2025 | 20.07 | 20.13 | 20.02 | 20.10 | 20.10 | 0.75% | 15,000 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.70 | 19.95 | 19.95 | 0.40% | 11,638 |
| Jul 31, 2025 | 19.93 | 19.98 | 19.87 | 19.87 | 19.87 | -0.10% | 6,219 |
| Jul 30, 2025 | 19.98 | 20.00 | 19.89 | 19.89 | 19.89 | -1.09% | 6,205 |
| Jul 29, 2025 | 19.99 | 20.11 | 19.98 | 20.11 | 20.11 | 0.90% | 22,118 |
| Jul 28, 2025 | 20.00 | 20.00 | 19.91 | 19.93 | 19.93 | -0.60% | 40,513 |
| Jul 25, 2025 | 20.00 | 20.05 | 19.96 | 20.05 | 20.05 | 0.00% | 40,113 |
| Jul 24, 2025 | 20.00 | 20.08 | 20.00 | 20.05 | 20.05 | -0.10% | 36,300 |
| Jul 23, 2025 | 20.05 | 20.08 | 20.02 | 20.07 | 20.07 | -0.20% | 14,904 |
| Jul 22, 2025 | 20.02 | 20.13 | 20.02 | 20.11 | 20.11 | 0.75% | 26,800 |
| Jul 21, 2025 | 19.84 | 20.05 | 19.83 | 19.96 | 19.96 | 0.86% | 56,936 |