Rapport Therapeutics, Inc. (RAPP)

NASDAQ: RAPP · Real-Time Price · USD

25.05

+0.84 (3.47%)

At close: Oct 30, 2026, 4:00 PM EDT

25.74

+0.69 (2.75%)

After-hours: Oct 30, 2026, 7:59 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.94	25.43	23.86	25.05	25.05	3.47%	926,555
Oct 29, 2026	22.58	25.76	22.51	24.21	24.21	7.60%	3,096,810
Oct 28, 2026	22.55	23.94	22.06	22.50	22.50	-18.30%	5,960,886
Oct 27, 2026	25.11	28.31	25.11	27.54	27.54	8.72%	703,926
Oct 26, 2026	26.02	27.95	25.08	25.33	25.33	-2.31%	1,041,210
Oct 23, 2026	27.54	27.76	25.71	25.93	25.93	-2.26%	1,185,460
Oct 22, 2026	26.17	27.89	25.81	26.53	26.53	5.87%	1,459,476
Oct 21, 2026	29.91	29.91	24.69	25.06	25.06	-14.67%	2,161,677
Oct 20, 2026	30.33	31.31	26.73	29.37	29.37	2.69%	8,206,631
Oct 19, 2026	27.57	29.10	27.57	28.60	28.60	3.74%	300,734
Oct 16, 2026	29.50	29.75	26.93	27.57	27.57	-6.76%	413,607
Oct 15, 2026	29.12	30.48	28.68	29.57	29.57	4.38%	334,900
Oct 14, 2026	28.71	29.31	28.10	28.33	28.33	-2.28%	304,015
Oct 13, 2026	30.00	30.01	28.68	28.99	28.99	-3.85%	309,982
Oct 12, 2026	30.65	30.99	30.00	30.15	30.15	-1.63%	127,130
Oct 9, 2026	29.73	31.20	29.50	30.65	30.65	2.68%	247,905
Oct 8, 2026	30.62	30.62	29.45	29.85	29.85	-3.27%	236,779
Oct 7, 2026	30.81	31.35	30.46	30.86	30.86	-0.93%	314,989
Oct 6, 2026	32.92	34.00	30.01	31.15	31.15	-3.23%	235,744
Oct 5, 2026	32.22	32.71	31.53	32.19	32.19	0.06%	198,868
Oct 2, 2026	33.33	34.48	31.77	32.17	32.17	-2.01%	277,626
Oct 1, 2026	33.52	34.32	32.80	32.83	32.83	-2.29%	326,777
Sep 30, 2026	33.17	34.05	32.62	33.60	33.60	1.76%	582,026
Sep 29, 2026	33.25	33.66	32.12	33.02	33.02	-1.26%	626,151
Sep 28, 2026	33.48	34.00	32.36	33.44	33.44	-1.39%	552,306
Sep 25, 2026	33.80	34.89	33.05	33.91	33.91	0.24%	711,808
Sep 24, 2026	34.15	34.21	31.58	33.83	33.83	-0.88%	848,741
Sep 23, 2026	41.01	41.47	33.38	34.13	34.13	-17.70%	745,549
Sep 22, 2026	39.97	41.55	37.94	41.47	41.47	4.56%	900,214
Sep 21, 2026	40.70	42.18	39.11	39.66	39.66	-1.95%	616,978
Sep 18, 2026	41.89	43.00	40.29	40.45	40.45	-3.58%	998,058
Sep 17, 2026	42.13	42.90	41.39	41.95	41.95	1.35%	397,300
Sep 16, 2026	42.82	43.67	41.23	41.39	41.39	-3.02%	387,025
Sep 15, 2026	43.87	43.98	41.76	42.68	42.68	-3.00%	189,312
Sep 14, 2026	44.30	44.90	43.36	44.00	44.00	0.87%	196,927
Sep 11, 2026	44.21	44.30	43.01	43.62	43.62	0.37%	251,788
Sep 10, 2026	43.35	44.00	42.65	43.46	43.46	-0.97%	319,264
Sep 9, 2026	45.17	45.42	43.13	43.89	43.89	-4.78%	437,739
Sep 8, 2026	45.01	47.00	44.67	46.09	46.09	0.70%	489,386
Sep 4, 2026	47.63	48.00	45.52	45.77	45.77	-3.95%	279,884
Sep 3, 2026	48.85	49.14	47.08	47.65	47.65	-2.14%	276,962
Sep 2, 2026	48.50	50.34	47.73	48.69	48.69	0.27%	294,754
Sep 1, 2026	48.17	49.38	47.90	48.56	48.56	-0.23%	148,596
Aug 31, 2026	48.72	49.33	47.51	48.67	48.67	-0.21%	221,024
Aug 28, 2026	50.15	50.68	48.37	48.77	48.77	-4.05%	332,731
Aug 27, 2026	51.88	52.93	50.60	50.83	50.83	-3.18%	382,834
Aug 26, 2026	50.95	52.83	50.01	52.50	52.50	2.60%	275,271
Aug 25, 2026	49.88	51.38	49.00	51.17	51.17	3.73%	324,500
Aug 24, 2026	48.16	50.34	47.44	49.33	49.33	2.26%	365,422
Aug 21, 2026	48.36	48.50	47.48	48.24	48.24	0.82%	140,870