Skip to main content
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
12.68
-0.32 (-2.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202513.5914.1312.9313.0013.00-4.90%100,767
Feb 19, 202513.7814.6013.1713.6713.67-2.64%88,607
Feb 18, 202515.9516.0414.0014.0414.04-11.70%83,395
Feb 14, 202515.9216.6015.7515.9015.900.82%75,763
Feb 13, 202515.7916.8515.4315.7715.77-2.23%79,089
Feb 12, 202515.2416.4315.1216.1316.132.48%110,201
Feb 11, 202516.1517.0515.5715.7415.74-4.20%116,029
Feb 10, 202516.8816.8815.6816.4316.431.86%58,252
Feb 7, 202516.6717.2715.6916.1316.13-3.70%113,071
Feb 6, 202517.7618.0616.6616.7516.75-4.56%69,615
Feb 5, 202517.9018.2716.8117.5517.55-1.27%65,928
Feb 4, 202516.5818.0016.0217.7817.787.08%128,939
Feb 3, 202515.6716.6715.2316.6016.601.16%141,117
Jan 31, 202516.6617.3916.3116.4116.41-1.44%129,718
Jan 30, 202515.8117.0615.3516.6516.656.53%86,830
Jan 29, 202514.3015.7014.0515.6315.638.32%92,657
Jan 28, 202513.6114.6613.1314.4314.434.79%64,609
Jan 27, 202513.7014.1913.1013.7713.77-0.94%66,951
Jan 24, 202514.1614.6213.7913.9013.90-2.59%63,171
Jan 23, 202513.7214.5013.3114.2714.273.56%118,303
Jan 22, 202513.1614.1013.1513.7813.783.84%104,707
Jan 21, 202512.7413.5712.3813.2713.274.57%81,047
Jan 17, 202512.7413.5212.5212.6912.691.44%83,781
Jan 16, 202513.1913.3212.4712.5112.51-6.22%89,988
Jan 15, 202513.5114.2512.9313.3413.345.12%73,353
Jan 14, 202513.7714.6712.1012.6912.69-9.16%101,346
Jan 13, 202514.0614.8012.9813.9713.97-5.67%141,904
Jan 10, 202516.4816.4814.3014.8114.81-11.26%314,688
Jan 8, 202517.5317.5316.3416.6916.69-6.16%45,706
Jan 7, 202518.0018.2517.5417.7917.79-1.14%97,768
Jan 6, 202519.7519.7517.9917.9917.99-7.65%61,156
Jan 3, 202518.6219.6118.1519.4819.485.93%108,688
Jan 2, 202518.0418.8817.8018.3918.393.66%86,922
Dec 31, 202418.7019.2917.0117.7417.74-4.06%101,699
Dec 30, 202418.7019.1518.0318.4918.49-2.84%80,836
Dec 27, 202419.2520.2218.1319.0319.03-1.30%54,710
Dec 26, 202418.2019.2818.2019.2819.284.44%71,146
Dec 24, 202418.0218.4917.4118.4618.462.38%25,490
Dec 23, 202418.0418.2217.0818.0318.03-0.22%47,188
Dec 20, 202417.5719.0917.5218.0718.071.18%527,558
Dec 19, 202418.7819.2517.5017.8617.86-5.15%130,393
Dec 18, 202419.0020.2518.4418.8318.83-1.26%135,824
Dec 17, 202418.4119.8618.2919.0719.072.75%110,000
Dec 16, 202418.5419.9818.1418.5618.56-1.12%114,595
Dec 13, 202418.8818.8817.7918.7718.77-1.26%142,072
Dec 12, 202420.2520.2518.7919.0119.01-6.12%106,290
Dec 11, 202420.6120.6219.6720.2520.25-1.22%370,026
Dec 10, 202420.2321.1519.7620.5020.50-0.15%123,643
Dec 9, 202420.8121.8620.2120.5320.530.34%110,077
Dec 6, 202419.9120.5919.8620.4620.460.94%92,397
Dec 5, 202421.5822.1619.8720.2720.27-5.98%117,001
Dec 4, 202419.6321.7619.4421.5621.567.69%131,794
Dec 3, 202424.4924.4919.5120.0220.02-16.58%165,252
Dec 2, 202423.2024.1722.8824.0024.005.08%96,588
Nov 29, 202422.7023.2021.9022.8422.842.01%30,110
Nov 27, 202422.5223.9522.0722.3922.390.22%53,905
Nov 26, 202422.3223.0722.0022.3422.340.04%119,453
Nov 25, 202423.2624.1221.7322.3322.33-3.29%269,513
Nov 22, 202422.8523.3622.6023.0923.092.53%64,257
Nov 21, 202422.3323.4421.8922.5222.521.49%102,132
Nov 20, 202422.2022.6121.9822.1922.19-0.40%153,963
Nov 19, 202420.9122.5420.5322.2822.284.45%69,589
Nov 18, 202421.2722.1820.9021.3321.331.81%122,445
Nov 15, 202422.2022.6020.2020.9520.95-4.69%86,760
Nov 14, 202421.8722.3721.0021.9821.980.59%95,893
Nov 13, 202424.3825.4021.7821.8521.85-9.93%83,060
Nov 12, 202426.5227.2623.6824.2624.26-9.81%93,895
Nov 11, 202426.9527.0325.8626.9026.900.79%43,840
Nov 8, 202426.9027.7726.2026.6926.69-0.78%67,429
Nov 7, 202427.0128.0126.3326.9026.902.87%105,864
Nov 6, 202424.8026.9723.9926.1526.1513.55%106,640
Nov 5, 202423.4923.5922.2723.0323.03-2.50%123,603
Nov 4, 202424.5425.2123.4223.6223.62-4.06%54,101
Nov 1, 202425.6225.6224.3324.6224.620.37%30,886
Oct 31, 202426.9627.4823.9824.5324.53-8.61%61,772
Oct 30, 202425.2627.2324.8926.8426.845.79%69,351
Oct 29, 202425.1525.4024.4725.3725.370.55%38,654
Oct 28, 202424.8225.4624.4525.2325.234.17%27,818
Oct 25, 202424.9125.1523.6224.2224.22-2.46%63,614
Oct 24, 202426.3226.3224.6024.8324.83-3.98%69,525
Oct 23, 202425.0025.9124.6425.8625.862.54%58,930
Oct 22, 202424.5625.8423.8125.2225.222.02%45,297
Oct 21, 202425.9526.5523.3724.7224.72-4.74%97,399
Oct 18, 202428.2329.2225.8925.9525.95-7.49%115,523
Oct 17, 202429.2329.4827.8428.0528.05-4.04%110,764
Oct 16, 202425.8929.7425.8829.2329.2312.94%386,952
Oct 15, 202424.4526.2124.1925.8825.886.11%105,116
Oct 14, 202422.2024.6122.2024.3924.3910.61%84,236
Oct 11, 202420.3122.1420.3122.0522.058.04%104,056
Oct 10, 202419.3620.5719.2020.4120.414.72%41,099
Oct 9, 202419.5920.2919.4519.4919.49-1.12%43,664
Oct 8, 202421.2721.4319.5219.7119.71-6.32%93,535
Oct 7, 202420.6021.3320.6021.0421.041.15%109,219
Oct 4, 202418.6320.9818.5620.8020.8013.41%119,330
Oct 3, 202418.7919.1418.1718.3418.34-1.66%135,178
Oct 2, 202420.3020.7018.6418.6518.65-8.17%261,465
Oct 1, 202420.3920.8819.8120.3120.31-0.83%92,475
Sep 30, 202421.3121.9720.3020.4820.48-3.98%184,618
Sep 27, 202420.8422.2420.4621.3321.333.90%126,963
Sep 26, 202420.4620.9220.0620.5320.531.03%82,740