Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	26.93	28.37	26.93	27.75	27.75	4.28%	208,006
Jan 30, 2026	26.54	27.02	25.32	26.61	26.61	-0.52%	319,931
Jan 29, 2026	26.40	27.42	26.35	26.75	26.75	1.17%	529,156
Jan 28, 2026	27.42	27.64	25.51	26.44	26.44	-3.43%	296,045
Jan 27, 2026	26.42	27.87	26.42	27.38	27.38	3.52%	541,964
Jan 26, 2026	26.75	27.38	26.00	26.45	26.45	-1.78%	604,858
Jan 23, 2026	27.82	28.42	26.81	26.93	26.93	-3.55%	225,790
Jan 22, 2026	26.54	28.34	26.54	27.92	27.92	5.76%	421,013
Jan 21, 2026	26.06	26.65	25.66	26.40	26.40	1.66%	369,872
Jan 20, 2026	26.33	26.83	25.76	25.97	25.97	-3.13%	225,779
Jan 16, 2026	26.88	27.58	26.45	26.81	26.81	-0.19%	215,821
Jan 15, 2026	27.37	27.50	26.30	26.86	26.86	-2.04%	350,919
Jan 14, 2026	26.79	28.10	26.76	27.42	27.42	1.18%	319,570
Jan 13, 2026	27.06	27.22	25.72	27.10	27.10	0.37%	493,319
Jan 12, 2026	28.96	29.00	26.80	27.00	27.00	-6.77%	278,607
Jan 9, 2026	28.60	29.93	28.05	28.96	28.96	2.30%	299,751
Jan 8, 2026	29.79	30.50	27.78	28.31	28.31	-6.01%	284,766
Jan 7, 2026	27.48	30.79	27.48	30.12	30.12	8.89%	599,456
Jan 6, 2026	27.64	29.00	26.92	27.66	27.66	0.51%	275,301
Jan 5, 2026	28.09	28.30	26.61	27.52	27.52	-2.10%	245,586
Jan 2, 2026	30.05	30.36	27.65	28.11	28.11	-7.35%	470,145
Dec 31, 2025	30.63	31.30	30.00	30.34	30.34	-0.96%	435,447
Dec 30, 2025	30.25	30.68	29.62	30.64	30.64	1.27%	289,505
Dec 29, 2025	30.00	30.63	29.60	30.25	30.25	0.17%	172,857
Dec 26, 2025	30.64	30.74	28.99	30.20	30.20	-2.36%	221,850
Dec 24, 2025	30.99	31.40	30.00	30.93	30.93	1.01%	116,950
Dec 23, 2025	31.57	32.36	30.26	30.62	30.62	-4.01%	300,423
Dec 22, 2025	30.85	32.36	30.43	31.90	31.90	3.40%	342,985
Dec 19, 2025	29.54	31.41	29.21	30.85	30.85	4.08%	2,284,665
Dec 18, 2025	29.23	30.22	28.69	29.64	29.64	3.35%	349,160
Dec 17, 2025	30.56	31.52	28.53	28.68	28.68	-6.76%	425,909
Dec 16, 2025	29.37	31.02	28.53	30.76	30.76	3.92%	268,521
Dec 15, 2025	30.67	30.86	29.55	29.60	29.60	-2.21%	260,039
Dec 12, 2025	28.82	30.50	28.03	30.27	30.27	5.18%	312,892
Dec 11, 2025	28.70	29.86	28.42	28.78	28.78	0.38%	231,611
Dec 10, 2025	28.26	29.01	27.81	28.67	28.67	0.07%	289,049
Dec 9, 2025	30.68	31.00	28.55	28.65	28.65	-5.01%	423,553
Dec 8, 2025	30.18	30.96	27.96	30.16	30.16	2.24%	286,567
Dec 5, 2025	29.00	30.12	28.80	29.50	29.50	2.79%	413,623
Dec 4, 2025	27.90	29.32	27.38	28.70	28.70	3.39%	474,363
Dec 3, 2025	27.26	28.36	27.26	27.76	27.76	2.36%	384,981
Dec 2, 2025	28.49	29.10	26.92	27.12	27.12	-5.01%	400,063
Dec 1, 2025	29.36	29.88	28.05	28.55	28.55	-3.90%	292,928
Nov 28, 2025	29.77	30.44	28.90	29.71	29.71	0.95%	281,949
Nov 26, 2025	28.29	30.24	28.25	29.43	29.43	2.97%	371,135
Nov 25, 2025	28.18	29.48	27.59	28.58	28.58	0.92%	358,479
Nov 24, 2025	27.66	28.59	27.17	28.32	28.32	3.93%	890,682
Nov 21, 2025	26.61	28.29	26.05	27.25	27.25	1.49%	469,979
Nov 20, 2025	27.46	29.10	26.83	26.85	26.85	-0.11%	447,238
Nov 19, 2025	25.89	27.80	25.66	26.88	26.88	6.16%	263,557