Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
10.05
+0.35 (3.61%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Rapport Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.69 | 10.18 | 9.58 | 10.05 | 10.05 | 3.61% | 108,870 |
| Mar 27, 2025 | 9.69 | 9.85 | 9.15 | 9.70 | 9.70 | - | 199,575 |
| Mar 26, 2025 | 9.96 | 11.07 | 9.47 | 9.70 | 9.70 | -3.48% | 182,832 |
| Mar 25, 2025 | 10.25 | 10.35 | 9.41 | 10.05 | 10.05 | -1.66% | 218,821 |
| Mar 24, 2025 | 9.90 | 10.60 | 9.72 | 10.22 | 10.22 | 5.14% | 230,921 |
| Mar 21, 2025 | 10.04 | 10.26 | 9.11 | 9.72 | 9.72 | -3.95% | 1,486,025 |
| Mar 20, 2025 | 9.53 | 10.18 | 9.30 | 10.12 | 10.12 | 3.48% | 252,104 |
| Mar 19, 2025 | 9.89 | 10.30 | 9.68 | 9.78 | 9.78 | -1.51% | 397,595 |
| Mar 18, 2025 | 10.19 | 10.54 | 9.53 | 9.93 | 9.93 | -2.46% | 170,071 |
| Mar 17, 2025 | 10.39 | 10.82 | 9.94 | 10.18 | 10.18 | -3.14% | 170,600 |
| Mar 14, 2025 | 10.43 | 11.34 | 10.29 | 10.51 | 10.51 | 4.89% | 185,766 |
| Mar 13, 2025 | 10.30 | 10.55 | 9.67 | 10.02 | 10.02 | 0.10% | 227,752 |
| Mar 12, 2025 | 9.44 | 10.35 | 9.23 | 10.01 | 10.01 | 11.72% | 298,369 |
| Mar 11, 2025 | 8.27 | 9.26 | 8.06 | 8.96 | 8.96 | 8.34% | 283,633 |
| Mar 10, 2025 | 8.40 | 8.66 | 7.95 | 8.27 | 8.27 | -3.73% | 352,649 |
| Mar 7, 2025 | 7.80 | 8.66 | 7.75 | 8.59 | 8.59 | 6.31% | 257,585 |
| Mar 6, 2025 | 9.91 | 10.34 | 7.40 | 8.08 | 8.08 | -22.83% | 486,301 |
| Mar 5, 2025 | 10.02 | 10.69 | 9.70 | 10.47 | 10.47 | 4.80% | 294,339 |
| Mar 4, 2025 | 6.63 | 10.85 | 6.43 | 9.99 | 9.99 | 39.72% | 1,241,781 |
| Mar 3, 2025 | 9.65 | 9.88 | 7.13 | 7.15 | 7.15 | -28.71% | 428,651 |
| Feb 28, 2025 | 10.73 | 11.00 | 9.73 | 10.03 | 10.03 | -6.61% | 455,530 |
| Feb 27, 2025 | 11.05 | 11.49 | 10.52 | 10.74 | 10.74 | -2.72% | 193,983 |
| Feb 26, 2025 | 11.71 | 12.16 | 11.03 | 11.04 | 11.04 | -6.28% | 289,850 |
| Feb 25, 2025 | 13.31 | 13.66 | 11.43 | 11.78 | 11.78 | -11.03% | 293,697 |
| Feb 24, 2025 | 12.85 | 13.38 | 12.33 | 13.24 | 13.24 | 4.42% | 355,533 |
| Feb 21, 2025 | 13.21 | 13.25 | 12.50 | 12.68 | 12.68 | -2.46% | 155,236 |
| Feb 20, 2025 | 13.59 | 14.13 | 12.93 | 13.00 | 13.00 | -4.90% | 100,767 |
| Feb 19, 2025 | 13.78 | 14.60 | 13.17 | 13.67 | 13.67 | -2.64% | 88,607 |
| Feb 18, 2025 | 15.95 | 16.04 | 14.00 | 14.04 | 14.04 | -11.70% | 83,395 |
| Feb 14, 2025 | 15.92 | 16.60 | 15.75 | 15.90 | 15.90 | 0.82% | 75,763 |
| Feb 13, 2025 | 15.79 | 16.85 | 15.43 | 15.77 | 15.77 | -2.23% | 79,089 |
| Feb 12, 2025 | 15.24 | 16.43 | 15.12 | 16.13 | 16.13 | 2.48% | 110,201 |
| Feb 11, 2025 | 16.15 | 17.05 | 15.57 | 15.74 | 15.74 | -4.20% | 116,029 |
| Feb 10, 2025 | 16.88 | 16.88 | 15.68 | 16.43 | 16.43 | 1.86% | 58,252 |
| Feb 7, 2025 | 16.67 | 17.27 | 15.69 | 16.13 | 16.13 | -3.70% | 113,071 |
| Feb 6, 2025 | 17.76 | 18.06 | 16.66 | 16.75 | 16.75 | -4.56% | 69,615 |
| Feb 5, 2025 | 17.90 | 18.27 | 16.81 | 17.55 | 17.55 | -1.27% | 65,928 |
| Feb 4, 2025 | 16.58 | 18.00 | 16.02 | 17.78 | 17.78 | 7.08% | 128,939 |
| Feb 3, 2025 | 15.67 | 16.67 | 15.23 | 16.60 | 16.60 | 1.16% | 141,117 |
| Jan 31, 2025 | 16.66 | 17.39 | 16.31 | 16.41 | 16.41 | -1.44% | 129,718 |
| Jan 30, 2025 | 15.81 | 17.06 | 15.35 | 16.65 | 16.65 | 6.53% | 86,830 |
| Jan 29, 2025 | 14.30 | 15.70 | 14.05 | 15.63 | 15.63 | 8.32% | 92,657 |
| Jan 28, 2025 | 13.61 | 14.66 | 13.13 | 14.43 | 14.43 | 4.79% | 64,609 |
| Jan 27, 2025 | 13.70 | 14.19 | 13.10 | 13.77 | 13.77 | -0.94% | 66,951 |
| Jan 24, 2025 | 14.16 | 14.62 | 13.79 | 13.90 | 13.90 | -2.59% | 63,171 |
| Jan 23, 2025 | 13.72 | 14.50 | 13.31 | 14.27 | 14.27 | 3.56% | 118,303 |
| Jan 22, 2025 | 13.16 | 14.10 | 13.15 | 13.78 | 13.78 | 3.84% | 104,707 |
| Jan 21, 2025 | 12.74 | 13.57 | 12.38 | 13.27 | 13.27 | 4.57% | 81,047 |
| Jan 17, 2025 | 12.74 | 13.52 | 12.52 | 12.69 | 12.69 | 1.44% | 83,781 |
| Jan 16, 2025 | 13.19 | 13.32 | 12.47 | 12.51 | 12.51 | -6.22% | 89,988 |