Skip to main content
logo
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
26.19
+1.46 (5.90%)
At close: Sep 16, 2025, 4:00 PM EDT
26.10
-0.09 (-0.34%)
After-hours: Sep 16, 2025, 7:55 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202525.7426.5024.4326.1926.195.90%1,343,735
Sep 15, 202523.7625.2023.4124.7324.734.08%881,026
Sep 12, 202524.2525.1422.7323.7623.762.41%1,667,598
Sep 11, 202522.3523.3122.0623.2023.203.57%2,055,673
Sep 10, 202524.0924.7022.3622.4022.40-20.09%6,084,963
Sep 9, 202531.9233.0027.3028.0328.03-10.93%1,708,026
Sep 8, 202538.4242.2727.0531.4731.47119.15%13,821,834
Sep 5, 202515.4416.0014.2114.3614.36-6.45%389,359
Sep 4, 202514.9915.7614.1115.3515.352.06%164,909
Sep 3, 202515.5316.9814.8415.0415.04-8.12%206,362
Sep 2, 202517.7017.7014.8016.3716.37-7.15%531,036
Aug 29, 202516.8017.9916.0917.6317.634.94%387,003
Aug 28, 202515.9017.7615.2616.8016.8012.22%478,951
Aug 27, 202515.9216.0314.7914.9714.97-6.50%148,855
Aug 26, 202514.6316.1014.6316.0116.019.43%427,329
Aug 25, 202514.7414.9614.3014.6314.63-0.95%98,699
Aug 22, 202515.0515.7114.7314.7714.77-1.07%182,187
Aug 21, 202514.4715.2313.9014.9314.934.26%126,316
Aug 20, 202514.3314.6613.9314.3214.320.56%101,808
Aug 19, 202514.4814.7513.8614.2414.24-2.40%154,770
Aug 18, 202514.8015.6414.2514.5914.59-0.78%134,122
Aug 15, 202515.1616.4114.6514.7114.71-1.57%146,288
Aug 14, 202515.4015.4414.7014.9414.94-4.23%109,059
Aug 13, 202515.7016.1315.4215.6015.600.39%145,383
Aug 12, 202514.2815.8714.2815.5415.548.82%223,910
Aug 11, 202514.3515.4914.0914.2814.28-1.86%165,822
Aug 8, 202515.4116.0114.5514.5514.55-5.58%104,519
Aug 7, 202514.6115.6013.6215.4115.415.48%334,278
Aug 6, 202514.8315.8814.0314.6114.611.25%107,424
Aug 5, 202514.1215.2013.8714.4314.432.78%206,792
Aug 4, 202514.3614.8813.9314.0414.04-0.78%143,799
Aug 1, 202514.0815.0613.8814.1514.15-1.46%124,430
Jul 31, 202514.6215.7514.1614.3614.36-3.17%115,225
Jul 30, 202515.4015.9414.4214.8314.83-3.83%122,920
Jul 29, 202516.7817.0515.3015.4215.42-7.89%213,219
Jul 28, 202516.3317.4515.8216.7416.744.30%136,616
Jul 25, 202516.5516.7415.4416.0516.05-3.43%138,431
Jul 24, 202515.3417.2415.2016.6216.627.23%188,908
Jul 23, 202515.2015.7214.8615.5015.501.97%166,390
Jul 22, 202514.4615.2214.1015.2015.205.63%199,905
Jul 21, 202514.6815.8914.3414.3914.39-1.98%151,103
Jul 18, 202515.0615.9114.5214.6814.68-1.08%137,409
Jul 17, 202515.4416.3214.6014.8414.84-2.50%215,246
Jul 16, 202514.5315.3614.2415.2215.225.84%141,978
Jul 15, 202514.6815.0613.4314.3814.38-1.71%180,924
Jul 14, 202514.5615.3014.1714.6314.630.21%143,486
Jul 11, 202515.2915.7014.1714.6014.60-5.07%142,758
Jul 10, 202514.0415.7014.0115.3815.389.78%261,132
Jul 9, 202512.7114.2412.7114.0114.0111.01%126,245
Jul 8, 202512.0412.9511.9112.6212.624.82%143,261