Rapport Therapeutics, Inc. (RAPP)

NASDAQ: RAPP · Real-Time Price · USD

40.06

+1.15 (2.96%)

At close: Jun 26, 2026, 4:00 PM EDT

40.06

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Rapport Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.05	41.26	38.33	40.06	40.06	2.96%	1,606,903
Jun 25, 2026	40.00	41.70	38.64	38.91	38.91	-2.73%	409,206
Jun 24, 2026	39.52	41.86	39.50	40.00	40.00	2.88%	657,573
Jun 23, 2026	37.83	39.45	37.08	38.88	38.88	1.81%	206,199
Jun 22, 2026	37.57	39.03	37.31	38.19	38.19	2.28%	255,445
Jun 18, 2026	37.75	38.13	36.46	37.34	37.34	1.27%	355,436
Jun 17, 2026	38.74	39.01	36.59	36.87	36.87	-4.21%	273,472
Jun 16, 2026	38.44	38.65	36.76	38.49	38.49	0.60%	157,086
Jun 15, 2026	38.94	39.98	37.40	38.26	38.26	-0.36%	317,189
Jun 12, 2026	35.62	39.17	35.61	38.40	38.40	9.06%	255,653
Jun 11, 2026	35.18	36.22	33.52	35.21	35.21	-	1,063,296
Jun 10, 2026	35.84	37.19	34.73	35.21	35.21	-1.76%	344,562
Jun 9, 2026	37.31	38.46	34.55	35.84	35.84	-2.29%	256,709
Jun 8, 2026	36.76	36.95	35.72	36.68	36.68	1.61%	151,244
Jun 5, 2026	37.15	37.31	35.81	36.10	36.10	-3.71%	181,278
Jun 4, 2026	36.98	38.18	36.71	37.49	37.49	1.32%	204,014
Jun 3, 2026	35.40	37.35	35.01	37.00	37.00	6.02%	198,631
Jun 2, 2026	36.32	36.57	34.44	34.90	34.90	-5.96%	309,431
Jun 1, 2026	39.27	39.27	36.75	37.11	37.11	-6.05%	256,488
May 29, 2026	39.06	39.69	38.14	39.50	39.50	0.03%	345,626
May 28, 2026	39.39	39.70	38.72	39.49	39.49	-0.05%	187,740
May 27, 2026	39.80	40.72	39.18	39.51	39.51	-0.50%	270,246
May 26, 2026	38.35	40.40	37.67	39.71	39.71	5.28%	438,121
May 22, 2026	36.89	37.89	36.38	37.72	37.72	2.78%	174,249
May 21, 2026	35.68	36.77	35.37	36.70	36.70	2.74%	321,009
May 20, 2026	34.58	35.80	33.85	35.72	35.72	3.93%	260,068
May 19, 2026	35.47	35.79	33.81	34.37	34.37	-2.30%	307,008
May 18, 2026	37.35	38.03	34.60	35.18	35.18	-5.10%	275,474
May 15, 2026	37.32	39.35	36.63	37.07	37.07	-2.32%	230,888
May 14, 2026	38.04	38.66	36.38	37.95	37.95	-0.34%	207,853
May 13, 2026	37.49	38.30	36.31	38.08	38.08	2.26%	302,459
May 12, 2026	38.02	38.46	36.29	37.24	37.24	-3.10%	300,984
May 11, 2026	38.19	40.70	37.82	38.43	38.43	1.03%	548,106
May 8, 2026	39.97	40.80	37.11	38.04	38.04	-4.73%	373,536
May 7, 2026	37.52	40.60	36.36	39.93	39.93	7.74%	997,414
May 6, 2026	35.68	37.41	34.75	37.06	37.06	4.13%	213,377
May 5, 2026	35.88	36.65	34.85	35.59	35.59	0.17%	164,334
May 4, 2026	33.89	35.80	33.83	35.53	35.53	4.84%	333,663
May 1, 2026	33.33	34.79	32.84	33.89	33.89	2.29%	225,490
Apr 30, 2026	33.00	33.65	32.41	33.13	33.13	0.39%	347,895
Apr 29, 2026	33.29	33.71	32.81	33.00	33.00	-2.19%	229,970
Apr 28, 2026	35.40	35.88	33.31	33.74	33.74	-4.69%	260,625
Apr 27, 2026	36.99	37.75	34.94	35.40	35.40	-3.17%	246,809
Apr 24, 2026	36.59	37.01	35.64	36.56	36.56	0.55%	230,307
Apr 23, 2026	36.78	37.10	35.67	36.36	36.36	-1.14%	314,759
Apr 22, 2026	37.38	37.95	35.57	36.78	36.78	-0.46%	338,397
Apr 21, 2026	36.93	37.19	35.71	36.95	36.95	-0.51%	428,603
Apr 20, 2026	39.44	39.45	36.95	37.14	37.14	-6.47%	242,162
Apr 17, 2026	40.00	40.92	38.63	39.71	39.71	0.43%	1,667,212
Apr 16, 2026	36.43	39.66	35.98	39.54	39.54	7.71%	372,640
Apr 15, 2026	35.90	36.99	35.41	36.71	36.71	1.55%	207,637
Apr 14, 2026	34.84	36.46	34.46	36.15	36.15	4.33%	496,199
Apr 13, 2026	34.18	35.52	34.12	34.65	34.65	1.40%	145,004
Apr 10, 2026	34.98	34.98	33.72	34.17	34.17	-0.15%	166,425
Apr 9, 2026	33.67	34.32	33.18	34.22	34.22	1.57%	198,250
Apr 8, 2026	34.90	34.90	33.14	33.69	33.69	0.60%	136,548
Apr 7, 2026	32.33	33.75	31.26	33.49	33.49	3.43%	349,944
Apr 6, 2026	33.56	34.30	32.37	32.38	32.38	-3.57%	221,110
Apr 2, 2026	30.74	34.00	30.74	33.58	33.58	6.03%	219,495
Apr 1, 2026	31.40	32.49	30.95	31.67	31.67	1.21%	287,809
Mar 31, 2026	28.13	31.64	28.13	31.29	31.29	13.00%	459,257
Mar 30, 2026	27.76	28.69	27.02	27.69	27.69	-0.54%	346,981
Mar 27, 2026	28.60	28.95	27.23	27.84	27.84	-4.00%	291,595
Mar 26, 2026	28.71	30.39	28.63	29.00	29.00	0.42%	325,473
Mar 25, 2026	28.86	30.72	28.57	28.88	28.88	2.23%	305,637
Mar 24, 2026	27.61	28.30	26.98	28.25	28.25	1.22%	197,621
Mar 23, 2026	27.80	28.36	26.96	27.91	27.91	3.06%	310,194
Mar 20, 2026	27.46	27.97	26.97	27.08	27.08	-1.38%	496,466
Mar 19, 2026	26.46	27.95	26.01	27.46	27.46	3.70%	328,048
Mar 18, 2026	27.54	27.54	26.08	26.48	26.48	-4.51%	317,882
Mar 17, 2026	27.62	28.51	27.10	27.73	27.73	0.40%	237,163
Mar 16, 2026	27.93	29.08	27.53	27.62	27.62	-0.79%	223,368
Mar 13, 2026	28.81	29.84	27.37	27.84	27.84	-2.90%	401,236
Mar 12, 2026	30.17	30.49	28.00	28.67	28.67	-6.12%	292,993
Mar 11, 2026	29.86	31.65	28.84	30.54	30.54	3.07%	303,624
Mar 10, 2026	29.20	32.06	29.00	29.63	29.63	-2.98%	710,750
Mar 9, 2026	30.35	32.30	29.04	30.54	30.54	0.99%	887,970
Mar 6, 2026	29.00	31.00	28.60	30.24	30.24	1.99%	370,768
Mar 5, 2026	28.94	30.10	28.40	29.65	29.65	1.06%	316,326
Mar 4, 2026	27.98	29.50	27.59	29.34	29.34	5.35%	346,655
Mar 3, 2026	27.42	28.71	26.48	27.85	27.85	-1.83%	221,695
Mar 2, 2026	28.25	29.56	26.77	28.37	28.37	-2.27%	297,927
Feb 27, 2026	29.35	30.08	28.97	29.03	29.03	-1.59%	290,834
Feb 26, 2026	30.34	30.34	28.26	29.50	29.50	-2.32%	163,607
Feb 25, 2026	29.31	30.55	29.03	30.20	30.20	4.17%	201,508
Feb 24, 2026	30.19	30.69	28.71	28.99	28.99	-3.75%	266,833
Feb 23, 2026	29.80	31.50	29.34	30.12	30.12	1.21%	324,521
Feb 20, 2026	29.68	30.44	26.78	29.76	29.76	-0.77%	392,562
Feb 19, 2026	28.99	30.63	28.34	29.99	29.99	2.71%	343,123
Feb 18, 2026	29.04	30.18	28.45	29.20	29.20	0.48%	415,888
Feb 17, 2026	27.57	29.84	27.27	29.06	29.06	4.05%	434,859
Feb 13, 2026	27.85	29.17	26.41	27.93	27.93	-0.14%	400,783
Feb 12, 2026	27.81	28.56	26.70	27.97	27.97	1.19%	323,324
Feb 11, 2026	28.26	28.86	26.57	27.64	27.64	-2.16%	191,636
Feb 10, 2026	27.31	28.99	26.81	28.25	28.25	3.56%	244,819
Feb 9, 2026	26.70	27.31	25.78	27.28	27.28	0.70%	187,056
Feb 6, 2026	26.44	27.60	26.16	27.09	27.09	6.03%	301,708
Feb 5, 2026	26.12	27.17	25.21	25.55	25.55	-3.35%	338,440
Feb 4, 2026	27.60	27.89	25.80	26.44	26.44	-3.66%	237,954
Feb 3, 2026	27.46	28.59	26.82	27.44	27.44	-1.12%	169,045