Rapport Therapeutics, Inc. (RAPP)

NASDAQ: RAPP · Real-Time Price · USD

48.77

-2.06 (-4.05%)

At close: Aug 28, 2026, 4:00 PM EDT

48.81

+0.04 (0.08%)

After-hours: Aug 28, 2026, 7:30 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.15	50.68	48.37	48.77	48.77	-4.05%	332,729
Aug 27, 2026	51.88	52.93	50.60	50.83	50.83	-3.18%	382,832
Aug 26, 2026	50.95	52.83	50.01	52.50	52.50	2.60%	275,088
Aug 25, 2026	49.88	51.38	49.00	51.17	51.17	3.73%	324,470
Aug 24, 2026	48.16	50.34	47.44	49.33	49.33	2.26%	365,421
Aug 21, 2026	48.36	48.50	47.48	48.24	48.24	0.82%	140,868
Aug 20, 2026	48.58	48.78	47.00	47.85	47.85	-2.49%	323,590
Aug 19, 2026	49.58	49.90	48.62	49.07	49.07	0.12%	232,301
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%	203,641
Aug 14, 2026	47.00	47.64	46.37	47.42	47.42	0.13%	159,830
Aug 13, 2026	48.41	48.48	46.96	47.36	47.36	-0.78%	242,090
Aug 12, 2026	49.00	49.50	46.76	47.73	47.73	-2.23%	316,883
Aug 11, 2026	47.16	48.94	46.35	48.82	48.82	3.92%	425,211
Aug 10, 2026	45.60	47.17	45.30	46.98	46.98	3.28%	265,828
Aug 7, 2026	47.00	48.00	44.91	45.49	45.49	-1.86%	246,052
Aug 6, 2026	42.99	46.72	42.85	46.35	46.35	9.21%	404,028
Aug 5, 2026	41.43	42.77	40.69	42.44	42.44	0.57%	209,734
Aug 4, 2026	41.27	42.57	40.75	42.20	42.20	3.46%	395,974
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
Jul 9, 2026	42.33	43.63	41.03	42.05	42.05	0.14%	312,129
Jul 8, 2026	39.65	43.00	38.48	41.99	41.99	5.72%	981,829
Jul 7, 2026	39.16	42.86	38.50	39.72	39.72	2.98%	862,309
Jul 6, 2026	39.09	39.90	38.50	38.57	38.57	-1.03%	266,978
Jul 2, 2026	39.35	40.74	38.80	38.97	38.97	-1.07%	254,369
Jul 1, 2026	41.40	42.00	39.26	39.39	39.39	-5.47%	303,922
Jun 30, 2026	40.40	43.76	40.00	41.67	41.67	3.17%	556,124
Jun 29, 2026	40.06	40.91	39.37	40.39	40.39	0.82%	436,134
Jun 26, 2026	39.05	41.26	38.33	40.06	40.06	2.96%	1,618,978
Jun 25, 2026	40.00	41.70	38.64	38.91	38.91	-2.73%	410,216
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