Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
26.44
-1.30 (-4.69%)
At close: Oct 7, 2025, 4:00 PM EDT
26.96
+0.52 (1.97%)
After-hours: Oct 7, 2025, 6:48 PM EDT
Rapport Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 27.64 | 27.69 | 26.33 | 26.44 | 26.44 | -4.69% | 332,962 |
Oct 6, 2025 | 29.02 | 29.25 | 27.43 | 27.74 | 27.74 | -2.80% | 293,250 |
Oct 3, 2025 | 28.71 | 29.18 | 27.99 | 28.54 | 28.54 | - | 219,306 |
Oct 2, 2025 | 28.67 | 29.56 | 26.00 | 28.54 | 28.54 | -0.45% | 553,271 |
Oct 1, 2025 | 28.59 | 30.58 | 28.17 | 28.67 | 28.67 | -3.47% | 647,152 |
Sep 30, 2025 | 27.97 | 30.72 | 27.25 | 29.70 | 29.70 | 6.19% | 819,801 |
Sep 29, 2025 | 26.84 | 28.43 | 26.33 | 27.97 | 27.97 | 5.19% | 837,359 |
Sep 26, 2025 | 24.92 | 26.68 | 24.60 | 26.59 | 26.59 | 6.49% | 1,131,091 |
Sep 25, 2025 | 26.49 | 26.82 | 24.65 | 24.97 | 24.97 | -7.38% | 621,102 |
Sep 24, 2025 | 26.55 | 27.66 | 25.76 | 26.96 | 26.96 | 1.16% | 670,479 |
Sep 23, 2025 | 26.21 | 27.94 | 26.06 | 26.65 | 26.65 | 2.07% | 504,613 |
Sep 22, 2025 | 26.25 | 26.92 | 25.55 | 26.11 | 26.11 | -0.95% | 417,485 |
Sep 19, 2025 | 27.35 | 28.52 | 26.25 | 26.36 | 26.36 | -3.62% | 1,504,679 |
Sep 18, 2025 | 26.05 | 27.39 | 25.96 | 27.35 | 27.35 | 3.99% | 432,689 |
Sep 17, 2025 | 25.83 | 27.25 | 25.65 | 26.30 | 26.30 | 0.42% | 766,264 |
Sep 16, 2025 | 25.74 | 26.50 | 24.43 | 26.19 | 26.19 | 5.90% | 1,361,984 |
Sep 15, 2025 | 23.76 | 25.20 | 23.41 | 24.73 | 24.73 | 4.08% | 881,026 |
Sep 12, 2025 | 24.25 | 25.14 | 22.73 | 23.76 | 23.76 | 2.41% | 1,667,598 |
Sep 11, 2025 | 22.35 | 23.31 | 22.06 | 23.20 | 23.20 | 3.57% | 2,055,673 |
Sep 10, 2025 | 24.09 | 24.70 | 22.36 | 22.40 | 22.40 | -20.09% | 6,084,963 |
Sep 9, 2025 | 31.92 | 33.00 | 27.30 | 28.03 | 28.03 | -10.93% | 1,708,026 |
Sep 8, 2025 | 38.42 | 42.27 | 27.05 | 31.47 | 31.47 | 119.15% | 13,821,834 |
Sep 5, 2025 | 15.44 | 16.00 | 14.21 | 14.36 | 14.36 | -6.45% | 389,359 |
Sep 4, 2025 | 14.99 | 15.76 | 14.11 | 15.35 | 15.35 | 2.06% | 164,909 |
Sep 3, 2025 | 15.53 | 16.98 | 14.84 | 15.04 | 15.04 | -8.12% | 206,362 |
Sep 2, 2025 | 17.70 | 17.70 | 14.80 | 16.37 | 16.37 | -7.15% | 531,036 |
Aug 29, 2025 | 16.80 | 17.99 | 16.09 | 17.63 | 17.63 | 4.94% | 387,003 |
Aug 28, 2025 | 15.90 | 17.76 | 15.26 | 16.80 | 16.80 | 12.22% | 478,951 |
Aug 27, 2025 | 15.92 | 16.03 | 14.79 | 14.97 | 14.97 | -6.50% | 148,855 |
Aug 26, 2025 | 14.63 | 16.10 | 14.63 | 16.01 | 16.01 | 9.43% | 427,329 |
Aug 25, 2025 | 14.74 | 14.96 | 14.30 | 14.63 | 14.63 | -0.95% | 98,699 |
Aug 22, 2025 | 15.05 | 15.71 | 14.73 | 14.77 | 14.77 | -1.07% | 182,187 |
Aug 21, 2025 | 14.47 | 15.23 | 13.90 | 14.93 | 14.93 | 4.26% | 126,316 |
Aug 20, 2025 | 14.33 | 14.66 | 13.93 | 14.32 | 14.32 | 0.56% | 101,808 |
Aug 19, 2025 | 14.48 | 14.75 | 13.86 | 14.24 | 14.24 | -2.40% | 154,770 |
Aug 18, 2025 | 14.80 | 15.64 | 14.25 | 14.59 | 14.59 | -0.78% | 134,122 |
Aug 15, 2025 | 15.16 | 16.41 | 14.65 | 14.71 | 14.71 | -1.57% | 146,288 |
Aug 14, 2025 | 15.40 | 15.44 | 14.70 | 14.94 | 14.94 | -4.23% | 109,059 |
Aug 13, 2025 | 15.70 | 16.13 | 15.42 | 15.60 | 15.60 | 0.39% | 145,383 |
Aug 12, 2025 | 14.28 | 15.87 | 14.28 | 15.54 | 15.54 | 8.82% | 223,910 |
Aug 11, 2025 | 14.35 | 15.49 | 14.09 | 14.28 | 14.28 | -1.86% | 165,822 |
Aug 8, 2025 | 15.41 | 16.01 | 14.55 | 14.55 | 14.55 | -5.58% | 104,519 |
Aug 7, 2025 | 14.61 | 15.60 | 13.62 | 15.41 | 15.41 | 5.48% | 334,278 |
Aug 6, 2025 | 14.83 | 15.88 | 14.03 | 14.61 | 14.61 | 1.25% | 107,424 |
Aug 5, 2025 | 14.12 | 15.20 | 13.87 | 14.43 | 14.43 | 2.78% | 206,792 |
Aug 4, 2025 | 14.36 | 14.88 | 13.93 | 14.04 | 14.04 | -0.78% | 143,799 |
Aug 1, 2025 | 14.08 | 15.06 | 13.88 | 14.15 | 14.15 | -1.46% | 124,430 |
Jul 31, 2025 | 14.62 | 15.75 | 14.16 | 14.36 | 14.36 | -3.17% | 115,225 |
Jul 30, 2025 | 15.40 | 15.94 | 14.42 | 14.83 | 14.83 | -3.83% | 122,920 |
Jul 29, 2025 | 16.78 | 17.05 | 15.30 | 15.42 | 15.42 | -7.89% | 213,219 |