NASDAQ : RAPP
Rapport Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 25.05 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rapport Therapeutics, Inc. (RAPP) closed at 25.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.16 | 26.16 | 24.22 | 25.13 | 1,330,024 | +0.32% |
| 2026-10-30 | 23.94 | 25.43 | 23.86 | 25.05 | 926,560 | +3.47% |
| 2026-10-29 | 22.58 | 25.755 | 22.514 | 24.21 | 3,096,810 | +7.60% |
| 2026-10-28 | 22.55 | 23.94 | 22.061 | 22.5 | 5,960,886 | -18.30% |
| 2026-10-27 | 25.11 | 28.31 | 25.11 | 27.54 | 703,926 | +8.72% |
| 2026-10-26 | 26.02 | 27.95 | 25.08 | 25.33 | 1,041,210 | -2.31% |
| 2026-10-23 | 27.54 | 27.756 | 25.705 | 25.93 | 1,185,460 | -2.26% |
| 2026-10-22 | 26.17 | 27.89 | 25.805 | 26.53 | 1,459,476 | +5.87% |
| 2026-10-21 | 29.91 | 29.91 | 24.69 | 25.06 | 2,161,677 | -14.67% |
| 2026-10-20 | 30.33 | 31.31 | 26.73 | 29.37 | 8,206,631 | +2.69% |
| 2026-10-19 | 27.57 | 29.1 | 27.57 | 28.6 | 300,734 | +3.74% |
| 2026-10-16 | 29.5 | 29.745 | 26.925 | 27.57 | 413,607 | -6.76% |
| 2026-10-15 | 29.12 | 30.48 | 28.675 | 29.57 | 334,900 | +4.38% |
| 2026-10-14 | 28.71 | 29.31 | 28.1 | 28.33 | 304,015 | -2.28% |
| 2026-10-13 | 30 | 30.01 | 28.683 | 28.99 | 309,982 | -3.85% |
| 2026-10-12 | 30.65 | 30.99 | 30 | 30.15 | 127,130 | -1.63% |
| 2026-10-09 | 29.73 | 31.2 | 29.5 | 30.65 | 247,905 | +2.68% |
| 2026-10-08 | 30.62 | 30.62 | 29.45 | 29.85 | 236,779 | -3.27% |
| 2026-10-07 | 30.81 | 31.35 | 30.455 | 30.86 | 314,989 | -0.93% |
| 2026-10-06 | 32.92 | 34 | 30.01 | 31.15 | 235,744 | -3.23% |
| 2026-10-05 | 32.22 | 32.705 | 31.53 | 32.19 | 198,868 | +0.06% |
| 2026-10-02 | 33.33 | 34.48 | 31.77 | 32.17 | 277,626 | -2.01% |
| 2026-10-01 | 33.52 | 34.315 | 32.8 | 32.83 | 326,777 | -2.29% |
| 2026-09-30 | 33.17 | 34.05 | 32.62 | 33.6 | 582,026 | +1.76% |
| 2026-09-29 | 33.25 | 33.66 | 32.12 | 33.02 | 626,151 | -1.26% |
| 2026-09-28 | 33.48 | 33.995 | 32.36 | 33.44 | 552,306 | -1.39% |
| 2026-09-25 | 33.8 | 34.89 | 33.05 | 33.91 | 711,808 | +0.24% |
| 2026-09-24 | 34.15 | 34.21 | 31.58 | 33.83 | 848,741 | -0.88% |
| 2026-09-23 | 41.01 | 41.47 | 33.38 | 34.13 | 745,549 | -17.70% |
| 2026-09-22 | 39.97 | 41.55 | 37.94 | 41.47 | 900,214 | +4.56% |
| 2026-09-21 | 40.7 | 42.18 | 39.11 | 39.66 | 616,978 | -1.95% |
| 2026-09-18 | 41.89 | 43 | 40.285 | 40.45 | 998,058 | -3.58% |
| 2026-09-17 | 42.13 | 42.9 | 41.39 | 41.95 | 397,300 | +1.35% |
| 2026-09-16 | 42.82 | 43.67 | 41.23 | 41.39 | 387,025 | -3.02% |
| 2026-09-15 | 43.87 | 43.98 | 41.76 | 42.68 | 189,312 | -3.00% |
| 2026-09-14 | 44.3 | 44.9 | 43.36 | 44 | 196,927 | +0.87% |
| 2026-09-11 | 44.21 | 44.3 | 43.01 | 43.62 | 251,788 | +0.37% |
| 2026-09-10 | 43.35 | 43.995 | 42.65 | 43.46 | 319,264 | -0.97% |
| 2026-09-09 | 45.17 | 45.42 | 43.13 | 43.885 | 437,739 | -4.78% |
| 2026-09-08 | 45.01 | 47 | 44.67 | 46.09 | 489,386 | +0.70% |
| 2026-09-04 | 47.63 | 48 | 45.52 | 45.77 | 279,884 | -3.95% |
| 2026-09-03 | 48.85 | 49.135 | 47.08 | 47.65 | 276,962 | -2.14% |
| 2026-09-02 | 48.5 | 50.34 | 47.73 | 48.69 | 294,754 | +0.27% |
| 2026-09-01 | 48.17 | 49.375 | 47.9 | 48.56 | 148,596 | -0.23% |
| 2026-08-31 | 48.72 | 49.325 | 47.51 | 48.67 | 221,024 | -0.21% |
| 2026-08-28 | 50.15 | 50.675 | 48.37 | 48.77 | 332,731 | -4.05% |
| 2026-08-27 | 51.88 | 52.93 | 50.6 | 50.83 | 382,834 | -3.18% |
| 2026-08-26 | 50.95 | 52.83 | 50.01 | 52.5 | 275,271 | +2.60% |
| 2026-08-25 | 49.88 | 51.38 | 49 | 51.17 | 324,500 | +3.73% |
| 2026-08-24 | 48.16 | 50.34 | 47.437 | 49.33 | 365,422 | +2.26% |
| 2026-08-21 | 48.36 | 48.5 | 47.48 | 48.24 | 140,870 | +0.82% |
| 2026-08-20 | 48.58 | 48.775 | 47 | 47.85 | 323,723 | -2.49% |
| 2026-08-19 | 49.58 | 49.9 | 48.62 | 49.07 | 232,315 | +0.12% |
| 2026-08-18 | 47.81 | 49.37 | 47.73 | 49.01 | 214,732 | +1.22% |
| 2026-08-17 | 47.42 | 49.03 | 47.26 | 48.42 | 203,968 | +2.11% |
| 2026-08-14 | 47 | 47.64 | 46.37 | 47.42 | 159,831 | +0.13% |
| 2026-08-13 | 48.41 | 48.48 | 46.96 | 47.36 | 242,095 | -0.78% |
| 2026-08-12 | 49 | 49.5 | 46.76 | 47.73 | 316,898 | -2.23% |
| 2026-08-11 | 47.16 | 48.94 | 46.35 | 48.82 | 425,321 | +3.92% |
| 2026-08-10 | 45.6 | 47.17 | 45.3 | 46.98 | 265,838 | +3.28% |
| 2026-08-07 | 47 | 48 | 44.91 | 45.49 | 246,056 | -1.86% |
| 2026-08-06 | 42.99 | 46.72 | 42.85 | 46.35 | 408,370 | +9.21% |
| 2026-08-05 | 41.43 | 42.77 | 40.69 | 42.44 | 210,108 | +0.57% |
| 2026-08-04 | 41.27 | 42.565 | 40.75 | 42.2 | 398,035 | +3.46% |
| 2026-08-03 | 40.78 | 42.1 | 39.75 | 40.79 | 315,229 | -0.46% |
| 2026-07-31 | 42.88 | 42.88 | 40.64 | 40.98 | 240,878 | -4.21% |
| 2026-07-30 | 41.69 | 42.88 | 41.29 | 42.78 | 216,872 | +4.49% |
| 2026-07-29 | 42.33 | 42.655 | 40.73 | 40.94 | 323,967 | -2.43% |
| 2026-07-28 | 43.27 | 44.28 | 40.89 | 41.96 | 353,981 | -0.39% |
| 2026-07-27 | 40.81 | 43.02 | 40.81 | 42.125 | 312,697 | +3.55% |
| 2026-07-24 | 41.61 | 41.805 | 40.25 | 40.68 | 269,624 | -1.69% |
| 2026-07-23 | 40.53 | 41.74 | 40 | 41.38 | 228,619 | +0.12% |
| 2026-07-22 | 41.86 | 43 | 41.04 | 41.33 | 243,690 | -2.89% |
| 2026-07-21 | 39.93 | 43.29 | 39.93 | 42.56 | 259,983 | +5.84% |
| 2026-07-20 | 42.77 | 44.28 | 40.18 | 40.21 | 365,747 | -5.65% |
| 2026-07-17 | 39.28 | 42.72 | 39.28 | 42.62 | 470,124 | +6.20% |
| 2026-07-16 | 39.81 | 40.57 | 38.62 | 40.13 | 350,671 | +0.50% |
| 2026-07-15 | 40.99 | 41.525 | 39.87 | 39.93 | 256,352 | -3.69% |
| 2026-07-14 | 40.43 | 42.24 | 39.4 | 41.46 | 404,952 | +2.14% |
| 2026-07-13 | 41.12 | 42.655 | 39.62 | 40.59 | 364,526 | -2.78% |
| 2026-07-10 | 42.06 | 42.06 | 38.88 | 41.75 | 435,595 | -0.71% |
| 2026-07-09 | 42.33 | 43.63 | 41.03 | 42.05 | 312,129 | +0.14% |
| 2026-07-08 | 39.65 | 43 | 38.48 | 41.99 | 981,829 | +5.72% |
| 2026-07-07 | 39.16 | 42.86 | 38.5 | 39.72 | 862,309 | +2.98% |
| 2026-07-06 | 39.09 | 39.895 | 38.5 | 38.57 | 266,978 | -1.03% |
| 2026-07-02 | 39.35 | 40.74 | 38.8 | 38.97 | 254,369 | -1.07% |
| 2026-07-01 | 41.4 | 41.995 | 39.26 | 39.39 | 303,922 | -5.47% |
| 2026-06-30 | 40.4 | 43.76 | 40 | 41.67 | 556,124 | +3.17% |
| 2026-06-29 | 40.06 | 40.91 | 39.37 | 40.39 | 436,134 | +0.82% |
| 2026-06-26 | 39.05 | 41.26 | 38.33 | 40.06 | 1,618,978 | +2.96% |
| 2026-06-25 | 40 | 41.695 | 38.639 | 38.91 | 410,216 | -2.73% |
| 2026-06-24 | 39.52 | 41.86 | 39.5 | 40 | 657,573 | +2.88% |
| 2026-06-23 | 37.83 | 39.445 | 37.08 | 38.88 | 206,199 | +1.81% |
| 2026-06-22 | 37.57 | 39.03 | 37.31 | 38.19 | 255,444 | +2.28% |
| 2026-06-18 | 37.75 | 38.125 | 36.46 | 37.34 | 355,436 | +1.27% |
| 2026-06-17 | 38.74 | 39.01 | 36.59 | 36.87 | 273,472 | -4.21% |
| 2026-06-16 | 38.44 | 38.653 | 36.76 | 38.49 | 157,086 | +0.60% |
| 2026-06-15 | 38.94 | 39.984 | 37.4 | 38.26 | 317,189 | -0.36% |
| 2026-06-12 | 35.62 | 39.17 | 35.61 | 38.4 | 255,653 | +9.06% |
| 2026-06-11 | 35.18 | 36.22 | 33.515 | 35.21 | 1,063,296 | +0.00% |
| 2026-06-10 | 35.84 | 37.19 | 34.73 | 35.21 | 344,562 | -1.76% |
| 2026-06-09 | 37.31 | 38.455 | 34.55 | 35.84 | 256,709 | -2.29% |
| 2026-06-08 | 36.76 | 36.95 | 35.72 | 36.68 | 151,244 | +1.61% |
| 2026-06-05 | 37.15 | 37.305 | 35.81 | 36.1 | 181,278 | -3.71% |
| 2026-06-04 | 36.98 | 38.18 | 36.71 | 37.49 | 204,014 | +1.32% |
| 2026-06-03 | 35.4 | 37.35 | 35.01 | 37 | 198,631 | +6.02% |
| 2026-06-02 | 36.32 | 36.57 | 34.435 | 34.9 | 309,431 | -5.96% |
| 2026-06-01 | 39.27 | 39.27 | 36.75 | 37.11 | 256,488 | -6.05% |
| 2026-05-29 | 39.06 | 39.69 | 38.14 | 39.5 | 345,626 | +0.03% |
| 2026-05-28 | 39.39 | 39.7 | 38.715 | 39.49 | 187,740 | -0.05% |
| 2026-05-27 | 39.8 | 40.72 | 39.18 | 39.51 | 270,246 | -0.50% |
| 2026-05-26 | 38.35 | 40.4 | 37.67 | 39.71 | 438,121 | +5.28% |
| 2026-05-22 | 36.89 | 37.89 | 36.38 | 37.72 | 174,249 | +2.78% |
| 2026-05-21 | 35.68 | 36.77 | 35.37 | 36.7 | 321,009 | +2.74% |
| 2026-05-20 | 34.58 | 35.8 | 33.85 | 35.72 | 260,068 | +3.93% |
| 2026-05-19 | 35.47 | 35.79 | 33.805 | 34.37 | 307,008 | -2.30% |
| 2026-05-18 | 37.35 | 38.03 | 34.6 | 35.18 | 275,474 | -5.10% |
| 2026-05-15 | 37.32 | 39.35 | 36.63 | 37.07 | 230,888 | -2.32% |
| 2026-05-14 | 38.04 | 38.66 | 36.38 | 37.95 | 207,853 | -0.34% |
| 2026-05-13 | 37.49 | 38.3 | 36.31 | 38.08 | 302,459 | +2.26% |