Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.05	41.26	38.33	40.06	40.06	2.96%	1,606,903
Jun 25, 2026	40.00	41.70	38.64	38.91	38.91	-2.73%	409,206
Jun 24, 2026	39.52	41.86	39.50	40.00	40.00	2.88%	657,573
Jun 23, 2026	37.83	39.45	37.08	38.88	38.88	1.81%	206,199
Jun 22, 2026	37.57	39.03	37.31	38.19	38.19	2.28%	255,445
Jun 18, 2026	37.75	38.13	36.46	37.34	37.34	1.27%	355,436
Jun 17, 2026	38.74	39.01	36.59	36.87	36.87	-4.21%	273,472
Jun 16, 2026	38.44	38.65	36.76	38.49	38.49	0.60%	157,086
Jun 15, 2026	38.94	39.98	37.40	38.26	38.26	-0.36%	317,189
Jun 12, 2026	35.62	39.17	35.61	38.40	38.40	9.06%	255,653
Jun 11, 2026	35.18	36.22	33.52	35.21	35.21	-	1,063,296
Jun 10, 2026	35.84	37.19	34.73	35.21	35.21	-1.76%	344,562
Jun 9, 2026	37.31	38.46	34.55	35.84	35.84	-2.29%	256,709
Jun 8, 2026	36.76	36.95	35.72	36.68	36.68	1.61%	151,244
Jun 5, 2026	37.15	37.31	35.81	36.10	36.10	-3.71%	181,278
Jun 4, 2026	36.98	38.18	36.71	37.49	37.49	1.32%	204,014
Jun 3, 2026	35.40	37.35	35.01	37.00	37.00	6.02%	198,631
Jun 2, 2026	36.32	36.57	34.44	34.90	34.90	-5.96%	309,431
Jun 1, 2026	39.27	39.27	36.75	37.11	37.11	-6.05%	256,488
May 29, 2026	39.06	39.69	38.14	39.50	39.50	0.03%	345,626
May 28, 2026	39.39	39.70	38.72	39.49	39.49	-0.05%	187,740
May 27, 2026	39.80	40.72	39.18	39.51	39.51	-0.50%	270,246
May 26, 2026	38.35	40.40	37.67	39.71	39.71	5.28%	438,121
May 22, 2026	36.89	37.89	36.38	37.72	37.72	2.78%	174,249
May 21, 2026	35.68	36.77	35.37	36.70	36.70	2.74%	321,009
May 20, 2026	34.58	35.80	33.85	35.72	35.72	3.93%	260,068
May 19, 2026	35.47	35.79	33.81	34.37	34.37	-2.30%	307,008
May 18, 2026	37.35	38.03	34.60	35.18	35.18	-5.10%	275,474
May 15, 2026	37.32	39.35	36.63	37.07	37.07	-2.32%	230,888
May 14, 2026	38.04	38.66	36.38	37.95	37.95	-0.34%	207,853
May 13, 2026	37.49	38.30	36.31	38.08	38.08	2.26%	302,459
May 12, 2026	38.02	38.46	36.29	37.24	37.24	-3.10%	300,984
May 11, 2026	38.19	40.70	37.82	38.43	38.43	1.03%	548,106
May 8, 2026	39.97	40.80	37.11	38.04	38.04	-4.73%	373,536
May 7, 2026	37.52	40.60	36.36	39.93	39.93	7.74%	997,414
May 6, 2026	35.68	37.41	34.75	37.06	37.06	4.13%	213,377
May 5, 2026	35.88	36.65	34.85	35.59	35.59	0.17%	164,334
May 4, 2026	33.89	35.80	33.83	35.53	35.53	4.84%	333,663
May 1, 2026	33.33	34.79	32.84	33.89	33.89	2.29%	225,490
Apr 30, 2026	33.00	33.65	32.41	33.13	33.13	0.39%	347,895
Apr 29, 2026	33.29	33.71	32.81	33.00	33.00	-2.19%	229,970
Apr 28, 2026	35.40	35.88	33.31	33.74	33.74	-4.69%	260,625
Apr 27, 2026	36.99	37.75	34.94	35.40	35.40	-3.17%	246,809
Apr 24, 2026	36.59	37.01	35.64	36.56	36.56	0.55%	230,307
Apr 23, 2026	36.78	37.10	35.67	36.36	36.36	-1.14%	314,759
Apr 22, 2026	37.38	37.95	35.57	36.78	36.78	-0.46%	338,397
Apr 21, 2026	36.93	37.19	35.71	36.95	36.95	-0.51%	428,603
Apr 20, 2026	39.44	39.45	36.95	37.14	37.14	-6.47%	242,162
Apr 17, 2026	40.00	40.92	38.63	39.71	39.71	0.43%	1,667,212
Apr 16, 2026	36.43	39.66	35.98	39.54	39.54	7.71%	372,640