Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.89	43.00	40.29	40.45	40.45	-3.58%	998,056
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
Jul 30, 2026	41.69	42.88	41.29	42.78	42.78	4.49%	216,872
Jul 29, 2026	42.33	42.66	40.73	40.94	40.94	-2.43%	323,967
Jul 28, 2026	43.27	44.28	40.89	41.96	41.96	-0.39%	353,981
Jul 27, 2026	40.81	43.02	40.81	42.13	42.13	3.55%	312,697
Jul 24, 2026	41.61	41.81	40.25	40.68	40.68	-1.69%	269,624
Jul 23, 2026	40.53	41.74	40.00	41.38	41.38	0.12%	228,619
Jul 22, 2026	41.86	43.00	41.04	41.33	41.33	-2.89%	243,690
Jul 21, 2026	39.93	43.29	39.93	42.56	42.56	5.84%	259,983
Jul 20, 2026	42.77	44.28	40.18	40.21	40.21	-5.65%	365,747
Jul 17, 2026	39.28	42.72	39.28	42.62	42.62	6.20%	470,124
Jul 16, 2026	39.81	40.57	38.62	40.13	40.13	0.50%	350,671
Jul 15, 2026	40.99	41.53	39.87	39.93	39.93	-3.69%	256,352
Jul 14, 2026	40.43	42.24	39.40	41.46	41.46	2.14%	404,952
Jul 13, 2026	41.12	42.66	39.62	40.59	40.59	-2.78%	364,526
Jul 10, 2026	42.06	42.06	38.88	41.75	41.75	-0.71%	435,595