Skip to main content
logo
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
29.33
+0.63 (2.20%)
Dec 5, 2025, 1:16 PM EST - Market open

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0029.7028.8029.36-2.30%80,994
Dec 4, 202527.9029.3227.3828.7028.703.39%469,453
Dec 3, 202527.2628.3627.2627.7627.762.36%384,981
Dec 2, 202528.4929.1026.9227.1227.12-5.01%399,928
Dec 1, 202529.3629.8828.0528.5528.55-3.90%288,096
Nov 28, 202529.7730.4428.9029.7129.710.95%280,175
Nov 26, 202528.2930.2428.2529.4329.432.97%371,115
Nov 25, 202528.1829.4827.5928.5828.580.92%358,479
Nov 24, 202527.6628.5927.1728.3228.323.93%890,681
Nov 21, 202526.6128.2926.0527.2527.251.49%468,379
Nov 20, 202527.4629.1026.8326.8526.85-0.11%447,178
Nov 19, 202525.8927.8025.6626.8826.886.16%263,557
Nov 18, 202525.1025.6624.4425.3225.320.84%190,920
Nov 17, 202524.3825.8723.7525.1125.113.04%320,657
Nov 14, 202524.2525.4324.0224.3724.37-1.22%282,767
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%462,826
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