Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
14.15
-0.21 (-1.46%)
At close: Aug 1, 2025, 4:00 PM
13.87
-0.28 (-1.98%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Rapport Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 16.33 | 17.45 | 15.82 | 16.74 | 16.74 | 4.30% | 136,616 |
| Jul 25, 2025 | 16.55 | 16.74 | 15.44 | 16.05 | 16.05 | -3.43% | 138,431 |
| Jul 24, 2025 | 15.34 | 17.24 | 15.20 | 16.62 | 16.62 | 7.23% | 188,908 |
| Jul 23, 2025 | 15.20 | 15.72 | 14.86 | 15.50 | 15.50 | 1.97% | 166,390 |
| Jul 22, 2025 | 14.46 | 15.22 | 14.10 | 15.20 | 15.20 | 5.63% | 199,905 |
| Jul 21, 2025 | 14.68 | 15.89 | 14.34 | 14.39 | 14.39 | -1.98% | 151,103 |
| Jul 18, 2025 | 15.06 | 15.91 | 14.52 | 14.68 | 14.68 | -1.08% | 137,409 |
| Jul 17, 2025 | 15.44 | 16.32 | 14.60 | 14.84 | 14.84 | -2.50% | 215,246 |
| Jul 16, 2025 | 14.53 | 15.36 | 14.24 | 15.22 | 15.22 | 5.84% | 141,978 |
| Jul 15, 2025 | 14.68 | 15.06 | 13.43 | 14.38 | 14.38 | -1.71% | 180,924 |
| Jul 14, 2025 | 14.56 | 15.30 | 14.17 | 14.63 | 14.63 | 0.21% | 143,486 |
| Jul 11, 2025 | 15.29 | 15.70 | 14.17 | 14.60 | 14.60 | -5.07% | 142,758 |
| Jul 10, 2025 | 14.04 | 15.70 | 14.01 | 15.38 | 15.38 | 9.78% | 261,132 |
| Jul 9, 2025 | 12.71 | 14.24 | 12.71 | 14.01 | 14.01 | 11.01% | 126,245 |
| Jul 8, 2025 | 12.04 | 12.95 | 11.91 | 12.62 | 12.62 | 4.82% | 143,261 |
| Jul 7, 2025 | 11.87 | 12.80 | 11.71 | 12.04 | 12.04 | - | 295,290 |
| Jul 3, 2025 | 12.06 | 12.57 | 11.95 | 12.04 | 12.04 | 2.03% | 60,888 |
| Jul 2, 2025 | 11.41 | 12.17 | 11.19 | 11.80 | 11.80 | 4.33% | 188,192 |
| Jul 1, 2025 | 11.05 | 11.94 | 11.05 | 11.31 | 11.31 | -0.53% | 176,538 |
| Jun 30, 2025 | 11.42 | 11.77 | 11.30 | 11.37 | 11.37 | -0.52% | 98,324 |
| Jun 27, 2025 | 11.88 | 12.01 | 11.05 | 11.43 | 11.43 | -3.22% | 492,146 |
| Jun 26, 2025 | 11.59 | 12.26 | 11.59 | 11.81 | 11.81 | 0.68% | 84,347 |
| Jun 25, 2025 | 12.41 | 12.50 | 11.56 | 11.73 | 11.73 | -5.25% | 126,531 |
| Jun 24, 2025 | 11.01 | 12.52 | 10.85 | 12.38 | 12.38 | 13.79% | 110,738 |
| Jun 23, 2025 | 10.94 | 10.98 | 10.51 | 10.88 | 10.88 | -0.37% | 64,411 |
| Jun 20, 2025 | 11.10 | 11.29 | 10.57 | 10.92 | 10.92 | -1.00% | 104,160 |
| Jun 18, 2025 | 10.94 | 11.31 | 10.66 | 11.03 | 11.03 | 0.73% | 132,616 |
| Jun 17, 2025 | 11.19 | 11.39 | 10.80 | 10.95 | 10.95 | -2.23% | 130,448 |
| Jun 16, 2025 | 11.19 | 11.54 | 10.80 | 11.20 | 11.20 | 0.09% | 129,479 |
| Jun 13, 2025 | 11.05 | 11.72 | 10.76 | 11.19 | 11.19 | 0.45% | 101,124 |
| Jun 12, 2025 | 12.01 | 12.29 | 10.80 | 11.14 | 11.14 | -7.93% | 190,207 |
| Jun 11, 2025 | 13.36 | 13.39 | 11.87 | 12.10 | 12.10 | -8.05% | 101,219 |
| Jun 10, 2025 | 12.58 | 13.77 | 12.33 | 13.16 | 13.16 | 3.54% | 155,947 |
| Jun 9, 2025 | 12.90 | 14.43 | 12.08 | 12.71 | 12.71 | 0.39% | 88,800 |
| Jun 6, 2025 | 12.33 | 13.13 | 12.19 | 12.66 | 12.66 | 2.68% | 196,294 |
| Jun 5, 2025 | 13.05 | 14.48 | 12.31 | 12.33 | 12.33 | -5.59% | 180,520 |
| Jun 4, 2025 | 12.12 | 14.79 | 12.11 | 13.06 | 13.06 | 6.70% | 430,462 |
| Jun 3, 2025 | 9.64 | 12.74 | 9.17 | 12.24 | 12.24 | 30.21% | 689,889 |
| Jun 2, 2025 | 8.39 | 9.63 | 8.20 | 9.40 | 9.40 | 13.66% | 577,447 |
| May 30, 2025 | 8.51 | 8.79 | 7.73 | 8.27 | 8.27 | -2.82% | 417,110 |
| May 29, 2025 | 8.91 | 9.08 | 8.13 | 8.51 | 8.51 | -10.52% | 189,196 |
| May 28, 2025 | 10.03 | 10.15 | 9.33 | 9.51 | 9.51 | -5.28% | 138,069 |
| May 27, 2025 | 11.02 | 11.28 | 9.91 | 10.04 | 10.04 | -7.21% | 112,510 |
| May 23, 2025 | 10.91 | 11.82 | 10.75 | 10.82 | 10.82 | -2.70% | 206,082 |
| May 22, 2025 | 9.93 | 11.31 | 9.60 | 11.12 | 11.12 | 10.76% | 245,028 |
| May 21, 2025 | 10.26 | 11.20 | 9.98 | 10.04 | 10.04 | -1.76% | 176,170 |