Skip to main content
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
29.50
+0.80 (2.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0030.1228.8029.5029.502.79%413,623
Dec 4, 202527.9029.3227.3828.7028.703.39%469,453
Dec 3, 202527.2628.3627.2627.7627.762.36%384,981
Dec 2, 202528.4929.1026.9227.1227.12-5.01%399,928
Dec 1, 202529.3629.8828.0528.5528.55-3.90%288,096
Nov 28, 202529.7730.4428.9029.7129.710.95%280,175
Nov 26, 202528.2930.2428.2529.4329.432.97%371,115
Nov 25, 202528.1829.4827.5928.5828.580.92%358,479
Nov 24, 202527.6628.5927.1728.3228.323.93%890,681
Nov 21, 202526.6128.2926.0527.2527.251.49%468,379
Nov 20, 202527.4629.1026.8326.8526.85-0.11%447,178
Nov 19, 202525.8927.8025.6626.8826.886.16%263,557
Nov 18, 202525.1025.6624.4425.3225.320.84%190,920
Nov 17, 202524.3825.8723.7525.1125.113.04%320,657
Nov 14, 202524.2525.4324.0224.3724.37-1.22%282,767
Nov 13, 202524.9825.7524.0024.6724.67-1.99%275,979
Nov 12, 202525.6925.9724.9625.1725.17-1.29%289,558
Nov 11, 202524.8625.7524.0925.5025.502.35%320,305
Nov 10, 202526.4426.4424.5724.9224.92-2.90%493,985
Nov 7, 202526.4626.4624.1725.6625.661.18%554,310
Nov 6, 202526.5027.2825.2725.3625.36-3.10%359,084
Nov 5, 202526.6526.8825.1726.1726.17-1.80%462,826
Nov 4, 202526.4127.2225.6926.6526.65-1.08%334,913
Nov 3, 202528.7629.4926.3526.9426.94-6.88%466,946
Oct 31, 202526.7729.1926.4328.9328.937.63%415,302
Oct 30, 202527.0928.5125.9526.8826.88-1.86%280,304
Oct 29, 202528.9629.2127.3627.3927.39-5.42%307,115
Oct 28, 202526.5629.0026.1328.9628.969.37%438,685
Oct 27, 202526.1926.9126.0026.4826.482.12%550,921
Oct 24, 202526.7826.7825.7825.9325.93-0.99%349,590
Oct 23, 202524.8926.1924.8326.1926.195.18%310,140
Oct 22, 202526.8727.1724.7424.9024.90-7.02%304,249
Oct 21, 202526.5527.0025.8726.7826.781.32%373,363
Oct 20, 202525.0926.4824.9626.4326.435.76%450,965
Oct 17, 202524.5225.3124.2524.9924.990.48%326,152
Oct 16, 202526.2227.0324.2424.8724.87-3.53%278,528
Oct 15, 202525.2926.5525.1725.7825.783.62%450,805
Oct 14, 202525.9826.7524.8724.8824.88-5.00%382,703
Oct 13, 202526.3727.3025.9526.1926.19-1.17%632,687
Oct 10, 202526.7927.4225.7926.5026.50-0.90%519,170
Oct 9, 202527.1027.7226.7126.7426.74-1.18%211,551
Oct 8, 202527.0027.3326.0327.0627.062.34%533,259
Oct 7, 202527.6427.6926.3326.4426.44-4.69%332,962
Oct 6, 202529.0229.2527.4327.7427.74-2.80%293,250
Oct 3, 202528.7129.1827.9928.5428.54-219,306
Oct 2, 202528.6729.5626.0028.5428.54-0.45%553,271
Oct 1, 202528.5930.5828.1728.6728.67-3.47%647,152
Sep 30, 202527.9730.7227.2529.7029.706.19%819,801
Sep 29, 202526.8428.4326.3327.9727.975.19%837,359
Sep 26, 202524.9226.6824.6026.5926.596.49%1,131,091
Sep 25, 202526.4926.8224.6524.9724.97-7.38%621,102
Sep 24, 202526.5527.6625.7626.9626.961.16%670,479
Sep 23, 202526.2127.9426.0626.6526.652.07%504,613
Sep 22, 202526.2526.9225.5526.1126.11-0.95%417,485
Sep 19, 202527.3528.5226.2526.3626.36-3.62%1,504,679
Sep 18, 202526.0527.3925.9627.3527.353.99%432,689
Sep 17, 202525.8327.2525.6526.3026.300.42%766,264
Sep 16, 202525.7426.5024.4326.1926.195.90%1,361,984
Sep 15, 202523.7625.2023.4124.7324.734.08%881,026
Sep 12, 202524.2525.1422.7323.7623.762.41%1,667,598
Sep 11, 202522.3523.3122.0623.2023.203.57%2,055,673
Sep 10, 202524.0924.7022.3622.4022.40-20.09%6,084,963
Sep 9, 202531.9233.0027.3028.0328.03-10.93%1,708,026
Sep 8, 202538.4242.2727.0531.4731.47119.15%13,877,633
Sep 5, 202515.4416.0014.2114.3614.36-6.45%389,359
Sep 4, 202514.9915.7614.1115.3515.352.06%164,909
Sep 3, 202515.5316.9814.8415.0415.04-8.12%206,391
Sep 2, 202517.7017.7014.8016.3716.37-7.15%531,036
Aug 29, 202516.8017.9916.0917.6317.634.94%387,003
Aug 28, 202515.9017.7615.2616.8016.8012.22%478,951
Aug 27, 202515.9216.0314.7914.9714.97-6.50%148,855
Aug 26, 202514.6316.1014.6316.0116.019.43%427,329
Aug 25, 202514.7414.9614.3014.6314.63-0.95%98,699
Aug 22, 202515.0515.7114.7314.7714.77-1.07%182,187
Aug 21, 202514.4715.2313.9014.9314.934.26%126,316
Aug 20, 202514.3314.6613.9314.3214.320.56%101,808
Aug 19, 202514.4814.7513.8614.2414.24-2.40%154,770
Aug 18, 202514.8015.6414.2514.5914.59-0.78%134,122
Aug 15, 202515.1616.4114.6514.7114.71-1.57%146,288
Aug 14, 202515.4015.4414.7014.9414.94-4.23%109,059
Aug 13, 202515.7016.1315.4215.6015.600.39%145,383
Aug 12, 202514.2815.8714.2815.5415.548.82%223,910
Aug 11, 202514.3515.4914.0914.2814.28-1.86%165,822
Aug 8, 202515.4116.0114.5514.5514.55-5.58%104,519
Aug 7, 202514.6115.6013.6215.4115.415.48%334,278
Aug 6, 202514.8315.8814.0314.6114.611.25%107,424
Aug 5, 202514.1215.2013.8714.4314.432.78%206,792
Aug 4, 202514.3614.8813.9314.0414.04-0.78%143,799
Aug 1, 202514.0815.0613.8814.1514.15-1.46%124,430
Jul 31, 202514.6215.7514.1614.3614.36-3.17%115,225
Jul 30, 202515.4015.9414.4214.8314.83-3.83%122,920
Jul 29, 202516.7817.0515.3015.4215.42-7.89%213,219
Jul 28, 202516.3317.4515.8216.7416.744.30%136,616
Jul 25, 202516.5516.7415.4416.0516.05-3.43%138,431
Jul 24, 202515.3417.2415.2016.6216.627.23%188,908
Jul 23, 202515.2015.7214.8615.5015.501.97%166,390
Jul 22, 202514.4615.2214.1015.2015.205.63%199,905
Jul 21, 202514.6815.8914.3414.3914.39-1.98%151,103
Jul 18, 202515.0615.9114.5214.6814.68-1.08%137,409
Jul 17, 202515.4416.3214.6014.8414.84-2.50%215,246