Skip to main content
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
29.56
-0.09 (-0.32%)
Mar 6, 2026, 2:37 PM EST - Market open

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0031.0028.6028.78--2.95%219,490
Mar 5, 202628.9430.1028.4029.6529.651.06%316,324
Mar 4, 202627.9829.5027.5929.3429.345.35%345,990
Mar 3, 202627.4228.7126.4827.8527.85-1.83%221,640
Mar 2, 202628.2529.5626.7728.3728.37-2.27%297,927
Feb 27, 202629.3530.0828.9729.0329.03-1.59%290,834
Feb 26, 202630.3430.3428.2629.5029.50-2.32%163,606
Feb 25, 202629.3130.5529.0330.2030.204.17%201,358
Feb 24, 202630.1930.6928.7128.9928.99-3.75%266,754
Feb 23, 202629.8031.5029.3430.1230.121.21%313,487
Feb 20, 202629.6830.4426.7829.7629.76-0.77%392,562
Feb 19, 202628.9930.6328.3429.9929.992.71%343,123
Feb 18, 202629.0430.1828.4529.2029.200.48%415,888
Feb 17, 202627.5729.8427.2729.0629.064.05%434,859
Feb 13, 202627.8529.1726.4127.9327.93-0.14%400,783
Feb 12, 202627.8128.5626.7027.9727.971.19%307,931
Feb 11, 202628.2628.8626.5727.6427.64-2.16%191,635
Feb 10, 202627.3128.9926.8128.2528.253.56%244,815
Feb 9, 202626.7027.3125.7827.2827.280.70%187,002
Feb 6, 202626.4427.6026.1627.0927.096.03%301,708
Feb 5, 202626.1227.1725.2125.5525.55-3.35%337,769
Feb 4, 202627.6027.8925.8026.4426.44-3.66%237,939
Feb 3, 202627.4628.5926.8227.4427.44-1.12%169,045
Feb 2, 202626.9328.3726.9327.7527.754.28%208,006
Jan 30, 202626.5427.0225.3226.6126.61-0.52%319,931
Jan 29, 202626.4027.4226.3526.7526.751.17%529,156
Jan 28, 202627.4227.6425.5126.4426.44-3.43%296,045
Jan 27, 202626.4227.8726.4227.3827.383.52%541,964
Jan 26, 202626.7527.3826.0026.4526.45-1.78%604,858
Jan 23, 202627.8228.4226.8126.9326.93-3.55%225,790
Jan 22, 202626.5428.3426.5427.9227.925.76%421,013
Jan 21, 202626.0626.6525.6626.4026.401.66%369,872
Jan 20, 202626.3326.8325.7625.9725.97-3.13%225,779
Jan 16, 202626.8827.5826.4526.8126.81-0.19%215,821
Jan 15, 202627.3727.5026.3026.8626.86-2.04%350,919
Jan 14, 202626.7928.1026.7627.4227.421.18%319,570
Jan 13, 202627.0627.2225.7227.1027.100.37%493,319
Jan 12, 202628.9629.0026.8027.0027.00-6.77%278,607
Jan 9, 202628.6029.9328.0528.9628.962.30%299,751
Jan 8, 202629.7930.5027.7828.3128.31-6.01%284,766
Jan 7, 202627.4830.7927.4830.1230.128.89%599,456
Jan 6, 202627.6429.0026.9227.6627.660.51%275,301
Jan 5, 202628.0928.3026.6127.5227.52-2.10%245,586
Jan 2, 202630.0530.3627.6528.1128.11-7.35%470,145
Dec 31, 202530.6331.3030.0030.3430.34-0.96%435,447
Dec 30, 202530.2530.6829.6230.6430.641.27%289,505
Dec 29, 202530.0030.6329.6030.2530.250.17%172,857
Dec 26, 202530.6430.7428.9930.2030.20-2.36%221,850
Dec 24, 202530.9931.4030.0030.9330.931.01%116,950
Dec 23, 202531.5732.3630.2630.6230.62-4.01%300,423
Dec 22, 202530.8532.3630.4331.9031.903.40%342,985
Dec 19, 202529.5431.4129.2130.8530.854.08%2,284,665
Dec 18, 202529.2330.2228.6929.6429.643.35%349,160
Dec 17, 202530.5631.5228.5328.6828.68-6.76%425,909
Dec 16, 202529.3731.0228.5330.7630.763.92%268,521
Dec 15, 202530.6730.8629.5529.6029.60-2.21%260,039
Dec 12, 202528.8230.5028.0330.2730.275.18%312,892
Dec 11, 202528.7029.8628.4228.7828.780.38%231,611
Dec 10, 202528.2629.0127.8128.6728.670.07%289,049
Dec 9, 202530.6831.0028.5528.6528.65-5.01%423,553
Dec 8, 202530.1830.9627.9630.1630.162.24%286,567
Dec 5, 202529.0030.1228.8029.5029.502.79%413,623
Dec 4, 202527.9029.3227.3828.7028.703.39%474,363
Dec 3, 202527.2628.3627.2627.7627.762.36%384,981
Dec 2, 202528.4929.1026.9227.1227.12-5.01%400,063
Dec 1, 202529.3629.8828.0528.5528.55-3.90%292,928
Nov 28, 202529.7730.4428.9029.7129.710.95%281,949
Nov 26, 202528.2930.2428.2529.4329.432.97%371,135
Nov 25, 202528.1829.4827.5928.5828.580.92%358,479
Nov 24, 202527.6628.5927.1728.3228.323.93%890,682
Nov 21, 202526.6128.2926.0527.2527.251.49%469,979
Nov 20, 202527.4629.1026.8326.8526.85-0.11%447,238
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