Skip to main content
Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
33.74
-1.66 (-4.69%)
At close: Apr 28, 2026, 4:00 PM EDT
33.09
-0.65 (-1.93%)
After-hours: Apr 28, 2026, 5:37 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.8835.8833.3933.93--4.15%180,135
Apr 27, 202636.9937.7534.9435.4035.40-3.17%246,809
Apr 24, 202636.5937.0135.6436.5636.560.55%230,307
Apr 23, 202636.7837.1035.6736.3636.36-1.14%314,759
Apr 22, 202637.3837.9535.5736.7836.78-0.46%338,397
Apr 21, 202636.9337.1935.7136.9536.95-0.51%428,603
Apr 20, 202639.4439.4536.9537.1437.14-6.47%242,162
Apr 17, 202640.0040.9238.6339.7139.710.43%1,666,468
Apr 16, 202636.4339.6635.9839.5439.547.71%372,522
Apr 15, 202635.9036.9935.4136.7136.711.55%207,487
Apr 14, 202634.8436.4634.4636.1536.154.33%494,645
Apr 13, 202634.1835.5234.1234.6534.651.40%145,004
Apr 10, 202634.9834.9833.7234.1734.17-0.15%166,425
Apr 9, 202633.6734.3233.1834.2234.221.57%198,150
Apr 8, 202634.9034.9033.1433.6933.690.60%136,548
Apr 7, 202632.3333.7531.2633.4933.493.43%349,853
Apr 6, 202633.5634.3032.3732.3832.38-3.57%221,057
Apr 2, 202630.7434.0030.7433.5833.586.03%219,494
Apr 1, 202631.4032.4930.9531.6731.671.21%287,809
Mar 31, 202628.1331.6428.1331.2931.2913.00%459,257
Mar 30, 202627.7628.6927.0227.6927.69-0.54%346,981
Mar 27, 202628.6028.9527.2327.8427.84-4.00%291,570
Mar 26, 202628.7130.3928.6329.0029.000.42%325,472
Mar 25, 202628.8630.7228.5728.8828.882.23%305,637
Mar 24, 202627.6128.3026.9828.2528.251.22%197,620
Mar 23, 202627.8028.3626.9627.9127.913.06%310,194
Mar 20, 202627.4627.9726.9727.0827.08-1.38%496,466
Mar 19, 202626.4627.9526.0127.4627.463.70%328,048
Mar 18, 202627.5427.5426.0826.4826.48-4.51%317,882
Mar 17, 202627.6228.5127.1027.7327.730.40%237,163
Mar 16, 202627.9329.0827.5327.6227.62-0.79%223,368
Mar 13, 202628.8129.8427.3727.8427.84-2.90%401,110
Mar 12, 202630.1730.4928.0028.6728.67-6.12%292,992
Mar 11, 202629.8631.6528.8430.5430.543.07%292,995
Mar 10, 202629.2032.0629.0029.6329.63-2.98%710,750
Mar 9, 202630.3532.3029.0430.5430.540.99%887,968
Mar 6, 202629.0031.0028.6030.2430.241.99%370,768
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