Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
11.02
+0.07 (0.64%)
Jun 18, 2025, 4:00 PM - Market closed
Rapport Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.09 | 10.39 | 9.90 | 10.22 | 10.22 | 0.29% | 246,483 |
| May 19, 2025 | 9.79 | 10.29 | 9.58 | 10.19 | 10.19 | 2.31% | 151,674 |
| May 16, 2025 | 9.76 | 10.29 | 9.76 | 9.96 | 9.96 | 2.10% | 163,466 |
| May 15, 2025 | 9.67 | 9.81 | 9.20 | 9.76 | 9.76 | 1.30% | 105,524 |
| May 14, 2025 | 9.89 | 10.08 | 9.40 | 9.63 | 9.63 | -3.60% | 134,652 |
| May 13, 2025 | 10.71 | 10.79 | 9.86 | 9.99 | 9.99 | -4.58% | 105,358 |
| May 12, 2025 | 10.79 | 10.83 | 10.10 | 10.47 | 10.47 | 2.15% | 99,644 |
| May 9, 2025 | 10.63 | 10.96 | 10.17 | 10.25 | 10.25 | -3.76% | 68,932 |
| May 8, 2025 | 10.22 | 11.14 | 10.11 | 10.65 | 10.65 | 4.21% | 89,804 |
| May 7, 2025 | 10.40 | 10.67 | 10.14 | 10.22 | 10.22 | -1.64% | 134,620 |
| May 6, 2025 | 10.82 | 11.18 | 9.99 | 10.39 | 10.39 | -5.37% | 151,198 |
| May 5, 2025 | 11.31 | 11.37 | 10.91 | 10.98 | 10.98 | -3.09% | 107,590 |
| May 2, 2025 | 11.76 | 12.31 | 11.27 | 11.33 | 11.33 | -1.22% | 79,809 |
| May 1, 2025 | 11.57 | 11.75 | 10.99 | 11.47 | 11.47 | 0.17% | 119,811 |
| Apr 30, 2025 | 10.84 | 11.74 | 10.81 | 11.45 | 11.45 | 3.57% | 98,157 |
| Apr 29, 2025 | 11.22 | 11.53 | 10.97 | 11.06 | 11.06 | -2.86% | 80,423 |
| Apr 28, 2025 | 10.81 | 12.20 | 10.71 | 11.38 | 11.38 | 7.16% | 395,185 |
| Apr 25, 2025 | 10.96 | 11.31 | 10.45 | 10.62 | 10.62 | -4.32% | 72,054 |
| Apr 24, 2025 | 11.34 | 11.65 | 10.78 | 11.10 | 11.10 | -2.46% | 77,755 |
| Apr 23, 2025 | 11.84 | 12.85 | 11.33 | 11.38 | 11.38 | -1.47% | 176,172 |
| Apr 22, 2025 | 10.30 | 11.89 | 10.30 | 11.55 | 11.55 | 11.27% | 136,308 |
| Apr 21, 2025 | 9.98 | 10.65 | 9.81 | 10.38 | 10.38 | 2.27% | 118,746 |
| Apr 17, 2025 | 9.62 | 10.37 | 9.01 | 10.15 | 10.15 | 4.00% | 99,843 |
| Apr 16, 2025 | 9.59 | 9.93 | 9.05 | 9.76 | 9.76 | 1.67% | 76,025 |
| Apr 15, 2025 | 9.78 | 10.03 | 9.18 | 9.60 | 9.60 | -2.44% | 111,007 |
| Apr 14, 2025 | 9.43 | 10.12 | 9.16 | 9.84 | 9.84 | 6.26% | 238,609 |
| Apr 11, 2025 | 8.70 | 9.28 | 8.16 | 9.26 | 9.26 | 7.30% | 121,600 |
| Apr 10, 2025 | 8.54 | 9.05 | 8.10 | 8.63 | 8.63 | -3.90% | 117,028 |
| Apr 9, 2025 | 8.40 | 9.54 | 7.80 | 8.98 | 8.98 | 2.98% | 134,789 |
| Apr 8, 2025 | 10.20 | 11.02 | 8.63 | 8.72 | 8.72 | -8.31% | 301,868 |