Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.35	38.03	34.60	35.18	35.18	-5.10%	275,073
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
Apr 15, 2026	35.90	36.99	35.41	36.71	36.71	1.55%	207,637
Apr 14, 2026	34.84	36.46	34.46	36.15	36.15	4.33%	496,199
Apr 13, 2026	34.18	35.52	34.12	34.65	34.65	1.40%	145,004
Apr 10, 2026	34.98	34.98	33.72	34.17	34.17	-0.15%	166,425
Apr 9, 2026	33.67	34.32	33.18	34.22	34.22	1.57%	198,250
Apr 8, 2026	34.90	34.90	33.14	33.69	33.69	0.60%	136,548
Apr 7, 2026	32.33	33.75	31.26	33.49	33.49	3.43%	349,944
Apr 6, 2026	33.56	34.30	32.37	32.38	32.38	-3.57%	221,110
Apr 2, 2026	30.74	34.00	30.74	33.58	33.58	6.03%	219,495
Apr 1, 2026	31.40	32.49	30.95	31.67	31.67	1.21%	287,809
Mar 31, 2026	28.13	31.64	28.13	31.29	31.29	13.00%	459,257
Mar 30, 2026	27.76	28.69	27.02	27.69	27.69	-0.54%	346,981
Mar 27, 2026	28.60	28.95	27.23	27.84	27.84	-4.00%	291,595
Mar 26, 2026	28.71	30.39	28.63	29.00	29.00	0.42%	325,473
Mar 25, 2026	28.86	30.72	28.57	28.88	28.88	2.23%	305,637
Mar 24, 2026	27.61	28.30	26.98	28.25	28.25	1.22%	197,621
Mar 23, 2026	27.80	28.36	26.96	27.91	27.91	3.06%	310,194
Mar 20, 2026	27.46	27.97	26.97	27.08	27.08	-1.38%	496,466
Mar 19, 2026	26.46	27.95	26.01	27.46	27.46	3.70%	328,048
Mar 18, 2026	27.54	27.54	26.08	26.48	26.48	-4.51%	317,882
Mar 17, 2026	27.62	28.51	27.10	27.73	27.73	0.40%	237,163
Mar 16, 2026	27.93	29.08	27.53	27.62	27.62	-0.79%	223,368
Mar 13, 2026	28.81	29.84	27.37	27.84	27.84	-2.90%	401,236
Mar 12, 2026	30.17	30.49	28.00	28.67	28.67	-6.12%	292,993
Mar 11, 2026	29.86	31.65	28.84	30.54	30.54	3.07%	303,624
Mar 10, 2026	29.20	32.06	29.00	29.63	29.63	-2.98%	710,750
Mar 9, 2026	30.35	32.30	29.04	30.54	30.54	0.99%	887,970