Rapport Therapeutics, Inc. - Common Stock (RAPP)

Last Price25.93

Change-0.60 (-2.26%)

NASDAQ · Last Trade: Oct 25th, 7:25 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rapport Therapeutics, Inc. - Common Stock (RAPP)

Date Range:

2026-07-25 - 2026-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	27.54	27.65	25.70	25.93	1,185,460	25.93
10/22/2026	26.17	27.89	25.80	26.53	1,459,262	26.53
10/21/2026	29.91	29.91	24.69	25.06	2,160,556	25.06
10/20/2026	30.33	31.31	26.73	29.37	8,238,375	29.37
10/19/2026	27.57	29.10	27.57	28.60	300,733	28.60
10/16/2026	29.50	29.75	26.93	27.57	413,610	27.57
10/15/2026	29.12	30.48	28.68	29.57	334,900	29.57
10/14/2026	28.71	29.31	28.10	28.33	304,001	28.33
10/13/2026	30.00	30.01	28.68	28.99	309,980	28.99
10/12/2026	30.65	30.99	30.00	30.15	127,118	30.15
10/09/2026	29.73	31.20	29.50	30.65	247,905	30.65
10/08/2026	30.62	30.62	29.45	29.85	236,778	29.85
10/07/2026	30.81	31.35	30.45	30.86	314,959	30.86
10/06/2026	32.92	34.00	30.01	31.15	235,641	31.15
10/05/2026	32.22	32.70	31.53	32.19	198,866	32.19
10/02/2026	33.33	34.48	31.77	32.17	277,627	32.17
10/01/2026	33.52	34.31	32.80	32.83	326,775	32.83
9/30/2026	33.17	34.05	32.62	33.60	581,725	33.60
9/29/2026	33.25	33.66	32.12	33.02	626,153	33.02
9/28/2026	33.48	33.99	32.36	33.44	552,302	33.44
9/25/2026	33.80	34.89	33.05	33.91	711,809	33.91
9/24/2026	34.15	34.21	31.58	33.83	848,708	33.83
9/23/2026	41.01	41.47	33.38	34.13	745,098	34.13
9/22/2026	39.97	41.55	37.94	41.47	900,212	41.47
9/21/2026	40.70	42.18	39.11	39.66	616,976	39.66
9/18/2026	41.89	43.00	40.28	40.45	998,059	40.45
9/17/2026	42.13	42.90	41.39	41.95	397,298	41.95
9/16/2026	42.82	43.67	41.23	41.39	387,023	41.39
9/15/2026	43.87	43.98	41.76	42.68	189,312	42.68
9/14/2026	44.30	44.90	43.36	44.00	196,925	44.00
9/11/2026	44.21	44.30	43.01	43.62	251,788	43.62
9/10/2026	43.35	43.99	42.65	43.46	319,262	43.46
9/09/2026	45.17	45.42	43.13	43.88	437,737	43.88
9/08/2026	45.01	47.00	44.67	46.09	489,384	46.09
9/04/2026	47.63	48.00	45.52	45.77	279,885	45.77
9/03/2026	48.85	49.13	47.08	47.65	276,960	47.65
9/02/2026	48.50	50.34	47.73	48.69	294,752	48.69
9/01/2026	48.17	49.38	47.90	48.56	148,596	48.56
8/31/2026	48.72	49.33	47.51	48.67	221,059	48.67
8/28/2026	50.15	50.68	48.37	48.77	332,731	48.77
8/27/2026	51.88	52.93	50.60	50.83	382,833	50.83
8/26/2026	50.95	52.83	50.01	52.50	275,270	52.50
8/25/2026	49.88	51.38	49.00	51.17	324,500	51.17
8/24/2026	48.16	50.34	47.44	49.33	365,422	49.33
8/21/2026	48.36	48.50	47.48	48.24	140,871	48.24
8/20/2026	48.58	48.77	47.00	47.85	323,723	47.85
8/19/2026	49.58	49.90	48.62	49.07	232,314	49.07
8/18/2026	47.81	49.37	47.73	49.01	214,732	49.01
8/17/2026	47.42	49.03	47.26	48.42	203,953	48.42
8/14/2026	47.00	47.64	46.37	47.42	159,832	47.42
8/13/2026	48.41	48.48	46.96	47.36	242,096	47.36
8/12/2026	49.00	49.50	46.76	47.73	316,898	47.73
8/11/2026	47.16	48.94	46.35	48.82	425,322	48.82
8/10/2026	45.60	47.17	45.30	46.98	265,838	46.98
8/07/2026	47.00	48.00	44.91	45.49	246,056	45.49
8/06/2026	42.99	46.72	42.85	46.35	408,370	46.35
8/05/2026	41.43	42.77	40.69	42.44	210,107	42.44
8/04/2026	41.27	42.56	40.75	42.20	395,974	42.20
8/03/2026	40.78	42.10	39.75	40.79	315,227	40.79
7/31/2026	42.88	42.88	40.64	40.98	240,879	40.98
7/30/2026	41.69	42.88	41.29	42.78	216,871	42.78
7/29/2026	42.33	42.66	40.73	40.94	323,967	40.94
7/28/2026	43.27	44.28	40.89	41.96	353,981	41.96
7/27/2026	40.81	43.02	40.81	42.13	312,697	42.13