Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
22.19
-0.09 (-0.40%)
Nov 20, 2024, 4:00 PM EST - Market closed
Rapport Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 22.20 | 22.61 | 21.98 | 22.19 | 22.19 | -0.40% | 125,319 |
| Nov 19, 2024 | 20.91 | 22.54 | 20.53 | 22.28 | 22.28 | 4.45% | 69,589 |
| Nov 18, 2024 | 21.27 | 22.18 | 20.90 | 21.33 | 21.33 | 1.81% | 122,445 |
| Nov 15, 2024 | 22.20 | 22.60 | 20.20 | 20.95 | 20.95 | -4.69% | 86,760 |
| Nov 14, 2024 | 21.87 | 22.37 | 21.00 | 21.98 | 21.98 | 0.59% | 95,893 |
| Nov 13, 2024 | 24.38 | 25.40 | 21.78 | 21.85 | 21.85 | -9.93% | 83,060 |
| Nov 12, 2024 | 26.52 | 27.26 | 23.68 | 24.26 | 24.26 | -9.81% | 93,895 |
| Nov 11, 2024 | 26.95 | 27.03 | 25.86 | 26.90 | 26.90 | 0.79% | 43,840 |
| Nov 8, 2024 | 26.90 | 27.77 | 26.20 | 26.69 | 26.69 | -0.78% | 67,429 |
| Nov 7, 2024 | 27.01 | 28.01 | 26.33 | 26.90 | 26.90 | 2.87% | 105,864 |
| Nov 6, 2024 | 24.80 | 26.97 | 23.99 | 26.15 | 26.15 | 13.55% | 106,640 |
| Nov 5, 2024 | 23.49 | 23.59 | 22.27 | 23.03 | 23.03 | -2.50% | 123,603 |
| Nov 4, 2024 | 24.54 | 25.21 | 23.42 | 23.62 | 23.62 | -4.06% | 54,101 |
| Nov 1, 2024 | 25.62 | 25.62 | 24.33 | 24.62 | 24.62 | 0.37% | 30,886 |
| Oct 31, 2024 | 26.96 | 27.48 | 23.98 | 24.53 | 24.53 | -8.61% | 61,772 |
| Oct 30, 2024 | 25.26 | 27.23 | 24.89 | 26.84 | 26.84 | 5.79% | 69,351 |
| Oct 29, 2024 | 25.15 | 25.40 | 24.47 | 25.37 | 25.37 | 0.55% | 38,654 |
| Oct 28, 2024 | 24.82 | 25.46 | 24.45 | 25.23 | 25.23 | 4.17% | 27,818 |
| Oct 25, 2024 | 24.91 | 25.15 | 23.62 | 24.22 | 24.22 | -2.46% | 63,614 |
| Oct 24, 2024 | 26.32 | 26.32 | 24.60 | 24.83 | 24.83 | -3.98% | 69,525 |
| Oct 23, 2024 | 25.00 | 25.91 | 24.64 | 25.86 | 25.86 | 2.54% | 58,930 |
| Oct 22, 2024 | 24.56 | 25.84 | 23.81 | 25.22 | 25.22 | 2.02% | 45,297 |
| Oct 21, 2024 | 25.95 | 26.55 | 23.37 | 24.72 | 24.72 | -4.74% | 97,399 |
| Oct 18, 2024 | 28.23 | 29.22 | 25.89 | 25.95 | 25.95 | -7.49% | 115,523 |
| Oct 17, 2024 | 29.23 | 29.48 | 27.84 | 28.05 | 28.05 | -4.04% | 110,764 |
| Oct 16, 2024 | 25.89 | 29.74 | 25.88 | 29.23 | 29.23 | 12.94% | 386,952 |
| Oct 15, 2024 | 24.45 | 26.21 | 24.19 | 25.88 | 25.88 | 6.11% | 105,116 |
| Oct 14, 2024 | 22.20 | 24.61 | 22.20 | 24.39 | 24.39 | 10.61% | 84,236 |
| Oct 11, 2024 | 20.31 | 22.14 | 20.31 | 22.05 | 22.05 | 8.04% | 104,056 |
| Oct 10, 2024 | 19.36 | 20.57 | 19.20 | 20.41 | 20.41 | 4.72% | 41,099 |
| Oct 9, 2024 | 19.59 | 20.29 | 19.45 | 19.49 | 19.49 | -1.12% | 43,664 |
| Oct 8, 2024 | 21.27 | 21.43 | 19.52 | 19.71 | 19.71 | -6.32% | 93,535 |
| Oct 7, 2024 | 20.60 | 21.33 | 20.60 | 21.04 | 21.04 | 1.15% | 109,219 |
| Oct 4, 2024 | 18.63 | 20.98 | 18.56 | 20.80 | 20.80 | 13.41% | 119,330 |
| Oct 3, 2024 | 18.79 | 19.14 | 18.17 | 18.34 | 18.34 | -1.66% | 135,178 |
| Oct 2, 2024 | 20.30 | 20.70 | 18.64 | 18.65 | 18.65 | -8.17% | 261,465 |
| Oct 1, 2024 | 20.39 | 20.88 | 19.81 | 20.31 | 20.31 | -0.83% | 92,475 |
| Sep 30, 2024 | 21.31 | 21.97 | 20.30 | 20.48 | 20.48 | -3.98% | 184,618 |
| Sep 27, 2024 | 20.84 | 22.24 | 20.46 | 21.33 | 21.33 | 3.90% | 126,963 |
| Sep 26, 2024 | 20.46 | 20.92 | 20.06 | 20.53 | 20.53 | 1.03% | 82,740 |
| Sep 25, 2024 | 21.44 | 21.91 | 20.13 | 20.32 | 20.32 | -5.00% | 70,610 |
| Sep 24, 2024 | 20.04 | 22.03 | 20.04 | 21.39 | 21.39 | 6.21% | 372,896 |
| Sep 23, 2024 | 21.52 | 22.39 | 20.06 | 20.14 | 20.14 | -5.13% | 279,758 |
| Sep 20, 2024 | 19.98 | 21.66 | 19.12 | 21.23 | 21.23 | 4.84% | 2,193,000 |
| Sep 19, 2024 | 21.30 | 21.30 | 19.69 | 20.25 | 20.25 | -2.83% | 221,862 |
| Sep 18, 2024 | 19.15 | 21.80 | 19.15 | 20.84 | 20.84 | 9.63% | 199,993 |
| Sep 17, 2024 | 19.08 | 20.94 | 18.67 | 19.01 | 19.01 | 1.17% | 152,872 |
| Sep 16, 2024 | 18.96 | 19.84 | 18.37 | 18.79 | 18.79 | -1.11% | 130,548 |
| Sep 13, 2024 | 19.05 | 20.25 | 18.01 | 19.00 | 19.00 | 0.48% | 98,644 |
| Sep 12, 2024 | 19.05 | 19.73 | 18.35 | 18.91 | 18.91 | - | 92,981 |
| Sep 11, 2024 | 19.81 | 20.05 | 18.62 | 18.91 | 18.91 | -4.20% | 78,686 |
| Sep 10, 2024 | 19.87 | 20.24 | 19.12 | 19.74 | 19.74 | 0.41% | 140,961 |
| Sep 9, 2024 | 20.59 | 20.97 | 19.12 | 19.66 | 19.66 | -3.30% | 133,173 |
| Sep 6, 2024 | 21.71 | 21.87 | 20.00 | 20.33 | 20.33 | -4.19% | 162,619 |
| Sep 5, 2024 | 21.93 | 22.32 | 21.08 | 21.22 | 21.22 | 0.09% | 99,837 |
| Sep 4, 2024 | 20.10 | 22.53 | 20.10 | 21.20 | 21.20 | 4.74% | 153,611 |
| Sep 3, 2024 | 21.50 | 21.72 | 20.22 | 20.24 | 20.24 | -6.94% | 91,794 |
| Aug 30, 2024 | 19.87 | 22.10 | 19.87 | 21.75 | 21.75 | 9.85% | 108,491 |
| Aug 29, 2024 | 20.30 | 21.09 | 19.80 | 19.80 | 19.80 | -1.88% | 108,591 |
| Aug 28, 2024 | 20.83 | 21.14 | 20.00 | 20.18 | 20.18 | -1.08% | 71,632 |
| Aug 27, 2024 | 21.72 | 21.90 | 19.30 | 20.40 | 20.40 | -6.81% | 122,483 |
| Aug 26, 2024 | 22.29 | 23.52 | 21.89 | 21.89 | 21.89 | -1.84% | 121,368 |
| Aug 23, 2024 | 21.45 | 22.72 | 21.24 | 22.30 | 22.30 | 5.14% | 68,993 |
| Aug 22, 2024 | 22.44 | 22.98 | 20.98 | 21.21 | 21.21 | -5.61% | 60,683 |
| Aug 21, 2024 | 22.44 | 22.66 | 21.47 | 22.47 | 22.47 | 2.14% | 91,304 |
| Aug 20, 2024 | 21.30 | 22.28 | 20.65 | 22.00 | 22.00 | 4.22% | 62,079 |
| Aug 19, 2024 | 21.08 | 21.51 | 20.00 | 21.11 | 21.11 | 1.44% | 87,056 |
| Aug 16, 2024 | 20.19 | 22.00 | 19.71 | 20.81 | 20.81 | 2.11% | 84,294 |
| Aug 15, 2024 | 20.92 | 21.30 | 19.75 | 20.38 | 20.38 | -0.10% | 73,525 |
| Aug 14, 2024 | 20.75 | 21.39 | 20.25 | 20.40 | 20.40 | 0.20% | 39,610 |
| Aug 13, 2024 | 18.52 | 21.03 | 17.86 | 20.36 | 20.36 | 11.44% | 80,312 |
| Aug 12, 2024 | 18.87 | 19.64 | 17.50 | 18.27 | 18.27 | -4.14% | 160,911 |
| Aug 9, 2024 | 17.74 | 21.40 | 17.74 | 19.06 | 19.06 | 2.69% | 154,502 |
| Aug 8, 2024 | 18.71 | 19.54 | 16.55 | 18.56 | 18.56 | -1.59% | 284,171 |
| Aug 7, 2024 | 21.20 | 21.30 | 18.52 | 18.86 | 18.86 | -10.87% | 83,857 |
| Aug 6, 2024 | 20.89 | 23.00 | 18.80 | 21.16 | 21.16 | 3.12% | 70,760 |
| Aug 5, 2024 | 21.00 | 21.44 | 19.72 | 20.52 | 20.52 | -7.07% | 168,524 |
| Aug 2, 2024 | 20.20 | 22.55 | 19.40 | 22.08 | 22.08 | 7.71% | 100,518 |
| Aug 1, 2024 | 23.02 | 23.02 | 19.29 | 20.50 | 20.50 | -9.77% | 143,951 |
| Jul 31, 2024 | 21.16 | 23.01 | 20.50 | 22.72 | 22.72 | 8.29% | 179,685 |
| Jul 30, 2024 | 22.52 | 23.20 | 19.65 | 20.98 | 20.98 | -7.17% | 132,762 |
| Jul 29, 2024 | 22.85 | 23.98 | 22.01 | 22.60 | 22.60 | -1.95% | 31,225 |
| Jul 26, 2024 | 22.24 | 23.67 | 22.01 | 23.05 | 23.05 | 3.78% | 49,285 |
| Jul 25, 2024 | 19.98 | 23.00 | 19.40 | 22.21 | 22.21 | 9.79% | 66,391 |
| Jul 24, 2024 | 19.92 | 21.95 | 19.70 | 20.23 | 20.23 | -0.59% | 83,548 |
| Jul 23, 2024 | 20.08 | 22.87 | 19.65 | 20.35 | 20.35 | -0.59% | 132,586 |
| Jul 22, 2024 | 20.66 | 21.79 | 18.86 | 20.47 | 20.47 | 1.74% | 175,381 |
| Jul 19, 2024 | 23.51 | 24.02 | 19.61 | 20.12 | 20.12 | -12.64% | 229,479 |
| Jul 18, 2024 | 26.60 | 26.60 | 23.03 | 23.03 | 23.03 | -11.93% | 120,320 |
| Jul 17, 2024 | 28.08 | 28.08 | 24.70 | 26.15 | 26.15 | -5.15% | 155,947 |
| Jul 16, 2024 | 24.90 | 27.57 | 24.26 | 27.57 | 27.57 | 10.28% | 120,854 |
| Jul 15, 2024 | 25.45 | 27.00 | 22.96 | 25.00 | 25.00 | -2.61% | 95,658 |
| Jul 12, 2024 | 25.86 | 26.64 | 24.40 | 25.67 | 25.67 | -0.85% | 88,381 |
| Jul 11, 2024 | 23.64 | 27.14 | 23.62 | 25.89 | 25.89 | 8.60% | 233,799 |
| Jul 10, 2024 | 25.65 | 26.20 | 23.84 | 23.84 | 23.84 | -7.85% | 190,566 |
| Jul 9, 2024 | 24.02 | 26.92 | 24.00 | 25.87 | 25.87 | 6.59% | 81,542 |
| Jul 8, 2024 | 23.62 | 24.90 | 23.55 | 24.27 | 24.27 | 1.42% | 49,604 |
| Jul 5, 2024 | 24.14 | 24.70 | 22.94 | 23.93 | 23.93 | 2.70% | 171,026 |
| Jul 3, 2024 | 25.49 | 25.49 | 23.03 | 23.30 | 23.30 | -6.84% | 248,079 |
| Jul 2, 2024 | 25.63 | 26.75 | 24.66 | 25.01 | 25.01 | -1.69% | 227,599 |