Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
26.44
-1.30 (-4.69%)
At close: Oct 7, 2025, 4:00 PM EDT
26.96
+0.52 (1.97%)
After-hours: Oct 7, 2025, 6:48 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202515.4416.0014.2114.3614.36-6.45%389,359
Sep 4, 202514.9915.7614.1115.3515.352.06%164,909
Sep 3, 202515.5316.9814.8415.0415.04-8.12%206,362
Sep 2, 202517.7017.7014.8016.3716.37-7.15%531,036
Aug 29, 202516.8017.9916.0917.6317.634.94%387,003
Aug 28, 202515.9017.7615.2616.8016.8012.22%478,951
Aug 27, 202515.9216.0314.7914.9714.97-6.50%148,855
Aug 26, 202514.6316.1014.6316.0116.019.43%427,329
Aug 25, 202514.7414.9614.3014.6314.63-0.95%98,699
Aug 22, 202515.0515.7114.7314.7714.77-1.07%182,187
Aug 21, 202514.4715.2313.9014.9314.934.26%126,316
Aug 20, 202514.3314.6613.9314.3214.320.56%101,808
Aug 19, 202514.4814.7513.8614.2414.24-2.40%154,770
Aug 18, 202514.8015.6414.2514.5914.59-0.78%134,122
Aug 15, 202515.1616.4114.6514.7114.71-1.57%146,288
Aug 14, 202515.4015.4414.7014.9414.94-4.23%109,059
Aug 13, 202515.7016.1315.4215.6015.600.39%145,383
Aug 12, 202514.2815.8714.2815.5415.548.82%223,910
Aug 11, 202514.3515.4914.0914.2814.28-1.86%165,822
Aug 8, 202515.4116.0114.5514.5514.55-5.58%104,519
Aug 7, 202514.6115.6013.6215.4115.415.48%334,278
Aug 6, 202514.8315.8814.0314.6114.611.25%107,424
Aug 5, 202514.1215.2013.8714.4314.432.78%206,792
Aug 4, 202514.3614.8813.9314.0414.04-0.78%143,799
Aug 1, 202514.0815.0613.8814.1514.15-1.46%124,430
Jul 31, 202514.6215.7514.1614.3614.36-3.17%115,225
Jul 30, 202515.4015.9414.4214.8314.83-3.83%122,920
Jul 29, 202516.7817.0515.3015.4215.42-7.89%213,219