Skip to main content
logo
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
24.34
-0.34 (-1.36%)
At close: Nov 14, 2025, 4:00 PM EST
23.93
-0.41 (-1.66%)
After-hours: Nov 14, 2025, 7:35 PM EST

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202524.2525.4324.0224.3724.37-1.22%279,151
Nov 13, 202524.9825.7524.0024.6724.67-1.99%275,979
Nov 12, 202525.6925.9724.9625.1725.17-1.29%289,558
Nov 11, 202524.8625.7524.0925.5025.502.35%320,305
Nov 10, 202526.4426.4424.5724.9224.92-2.90%493,985
Nov 7, 202526.4626.4624.1725.6625.661.18%554,310
Nov 6, 202526.5027.2825.2725.3625.36-3.10%359,084
Nov 5, 202526.6526.8825.1726.1726.17-1.80%462,157
Nov 4, 202526.4127.2225.6926.6526.65-1.08%334,913
Nov 3, 202528.7629.4926.3526.9426.94-6.88%466,946
Oct 31, 202526.7729.1926.4328.9328.937.63%415,302
Oct 30, 202527.0928.5125.9526.8826.88-1.86%280,304
Oct 29, 202528.9629.2127.3627.3927.39-5.42%307,115
Oct 28, 202526.5629.0026.1328.9628.969.37%438,685
Oct 27, 202526.1926.9126.0026.4826.482.12%550,921
Oct 24, 202526.7826.7825.7825.9325.93-0.99%349,590
Oct 23, 202524.8926.1924.8326.1926.195.18%310,140
Oct 22, 202526.8727.1724.7424.9024.90-7.02%304,249
Oct 21, 202526.5527.0025.8726.7826.781.32%373,363
Oct 20, 202525.0926.4824.9626.4326.435.76%450,965
Oct 17, 202524.5225.3124.2524.9924.990.48%326,152
Oct 16, 202526.2227.0324.2424.8724.87-3.53%278,528
Oct 15, 202525.2926.5525.1725.7825.783.62%450,805
Oct 14, 202525.9826.7524.8724.8824.88-5.00%382,703
Oct 13, 202526.3727.3025.9526.1926.19-1.17%632,687
Oct 10, 202526.7927.4225.7926.5026.50-0.90%519,170
Oct 9, 202527.1027.7226.7126.7426.74-1.18%211,551
Oct 8, 202527.0027.3326.0327.0627.062.34%533,259
Oct 7, 202527.6427.6926.3326.4426.44-4.69%332,962
Oct 6, 202529.0229.2527.4327.7427.74-2.80%293,250
Oct 3, 202528.7129.1827.9928.5428.54-219,306
Oct 2, 202528.6729.5626.0028.5428.54-0.45%553,271
Oct 1, 202528.5930.5828.1728.6728.67-3.47%647,152
Sep 30, 202527.9730.7227.2529.7029.706.19%819,801
Sep 29, 202526.8428.4326.3327.9727.975.19%837,359
Sep 26, 202524.9226.6824.6026.5926.596.49%1,131,091
Sep 25, 202526.4926.8224.6524.9724.97-7.38%621,102
Sep 24, 202526.5527.6625.7626.9626.961.16%670,479
Sep 23, 202526.2127.9426.0626.6526.652.07%504,613
Sep 22, 202526.2526.9225.5526.1126.11-0.95%417,485
Sep 19, 202527.3528.5226.2526.3626.36-3.62%1,504,679
Sep 18, 202526.0527.3925.9627.3527.353.99%432,689
Sep 17, 202525.8327.2525.6526.3026.300.42%766,264
Sep 16, 202525.7426.5024.4326.1926.195.90%1,361,984
Sep 15, 202523.7625.2023.4124.7324.734.08%881,026
Sep 12, 202524.2525.1422.7323.7623.762.41%1,667,598
Sep 11, 202522.3523.3122.0623.2023.203.57%2,055,673
Sep 10, 202524.0924.7022.3622.4022.40-20.09%6,084,963
Sep 9, 202531.9233.0027.3028.0328.03-10.93%1,708,026
Sep 8, 202538.4242.2727.0531.4731.47119.15%13,821,834