Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.73	31.20	29.50	30.65	30.65	2.68%	247,879
Oct 8, 2026	30.62	30.62	29.45	29.85	29.85	-3.27%	236,709
Oct 7, 2026	30.81	31.35	30.46	30.86	30.86	-0.93%	314,908
Oct 6, 2026	32.92	34.00	30.01	31.15	31.15	-3.23%	234,166
Oct 5, 2026	32.22	32.71	31.53	32.19	32.19	0.06%	198,515
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
Aug 20, 2026	48.58	48.78	47.00	47.85	47.85	-2.49%	323,723
Aug 19, 2026	49.58	49.90	48.62	49.07	49.07	0.12%	232,315
Aug 18, 2026	47.81	49.37	47.73	49.01	49.01	1.22%	214,732
Aug 17, 2026	47.42	49.03	47.26	48.42	48.42	2.11%	203,968
Aug 14, 2026	47.00	47.64	46.37	47.42	47.42	0.13%	159,831
Aug 13, 2026	48.41	48.48	46.96	47.36	47.36	-0.78%	242,095
Aug 12, 2026	49.00	49.50	46.76	47.73	47.73	-2.23%	316,898
Aug 11, 2026	47.16	48.94	46.35	48.82	48.82	3.92%	425,321
Aug 10, 2026	45.60	47.17	45.30	46.98	46.98	3.28%	265,838
Aug 7, 2026	47.00	48.00	44.91	45.49	45.49	-1.86%	246,056
Aug 6, 2026	42.99	46.72	42.85	46.35	46.35	9.21%	408,370
Aug 5, 2026	41.43	42.77	40.69	42.44	42.44	0.57%	210,108
Aug 4, 2026	41.27	42.57	40.75	42.20	42.20	3.46%	398,035
Aug 3, 2026	40.78	42.10	39.75	40.79	40.79	-0.46%	315,229
Jul 31, 2026	42.88	42.88	40.64	40.98	40.98	-4.21%	240,878