Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.88	35.88	33.39	33.93	-	-4.15%	180,135
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%	1,666,468
Apr 16, 2026	36.43	39.66	35.98	39.54	39.54	7.71%	372,522
Apr 15, 2026	35.90	36.99	35.41	36.71	36.71	1.55%	207,487
Apr 14, 2026	34.84	36.46	34.46	36.15	36.15	4.33%	494,645
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%	198,150
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%	349,853
Apr 6, 2026	33.56	34.30	32.37	32.38	32.38	-3.57%	221,057
Apr 2, 2026	30.74	34.00	30.74	33.58	33.58	6.03%	219,494
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%	291,570
Mar 26, 2026	28.71	30.39	28.63	29.00	29.00	0.42%	325,472
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%	197,620
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%	401,110
Mar 12, 2026	30.17	30.49	28.00	28.67	28.67	-6.12%	292,992
Mar 11, 2026	29.86	31.65	28.84	30.54	30.54	3.07%	292,995
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%	887,968
Mar 6, 2026	29.00	31.00	28.60	30.24	30.24	1.99%	370,768
Mar 5, 2026	28.94	30.10	28.40	29.65	29.65	1.06%	316,324
Mar 4, 2026	27.98	29.50	27.59	29.34	29.34	5.35%	345,990
Mar 3, 2026	27.42	28.71	26.48	27.85	27.85	-1.83%	221,640
Mar 2, 2026	28.25	29.56	26.77	28.37	28.37	-2.27%	297,927
Feb 27, 2026	29.35	30.08	28.97	29.03	29.03	-1.59%	290,834
Feb 26, 2026	30.34	30.34	28.26	29.50	29.50	-2.32%	163,606
Feb 25, 2026	29.31	30.55	29.03	30.20	30.20	4.17%	201,358
Feb 24, 2026	30.19	30.69	28.71	28.99	28.99	-3.75%	266,754
Feb 23, 2026	29.80	31.50	29.34	30.12	30.12	1.21%	313,487
Feb 20, 2026	29.68	30.44	26.78	29.76	29.76	-0.77%	392,562
Feb 19, 2026	28.99	30.63	28.34	29.99	29.99	2.71%	343,123
Feb 18, 2026	29.04	30.18	28.45	29.20	29.20	0.48%	415,888
Feb 17, 2026	27.57	29.84	27.27	29.06	29.06	4.05%	434,859