Rapport Therapeutics Inc.... (RAPP)
NASDAQ: RAPP
· Real-Time Price · USD
14.94
0.23 (1.60%)
At close: Aug 18, 2025, 10:38 AM
RAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.16 | 16.41 | 14.65 | 14.71 | 14.71 | -1.54% | 146,300 |
| Aug 14, 2025 | 15.40 | 15.44 | 14.70 | 14.94 | 14.94 | -4.23% | 109,100 |
| Aug 13, 2025 | 15.70 | 16.13 | 15.42 | 15.60 | 15.60 | 0.39% | 145,400 |
| Aug 12, 2025 | 14.28 | 15.87 | 14.28 | 15.54 | 15.54 | 8.82% | 223,910 |
| Aug 11, 2025 | 14.35 | 15.49 | 14.09 | 14.28 | 14.28 | -1.86% | 165,822 |
| Aug 8, 2025 | 15.41 | 16.01 | 14.55 | 14.55 | 14.55 | -5.58% | 104,519 |
| Aug 7, 2025 | 14.61 | 15.60 | 13.62 | 15.41 | 15.41 | 5.48% | 334,300 |
| Aug 6, 2025 | 14.83 | 15.88 | 14.03 | 14.61 | 14.61 | 1.25% | 107,424 |
| Aug 5, 2025 | 14.12 | 15.20 | 13.87 | 14.43 | 14.43 | 2.78% | 206,800 |
| Aug 4, 2025 | 14.36 | 14.88 | 13.93 | 14.04 | 14.04 | -0.78% | 143,800 |
| Aug 1, 2025 | 14.08 | 15.06 | 13.88 | 14.15 | 14.15 | -1.46% | 124,430 |
| Jul 31, 2025 | 14.62 | 15.75 | 14.16 | 14.36 | 14.36 | -3.17% | 115,225 |
| Jul 30, 2025 | 15.40 | 15.94 | 14.42 | 14.83 | 14.83 | -3.83% | 122,920 |
| Jul 29, 2025 | 16.78 | 17.05 | 15.30 | 15.42 | 15.42 | -7.89% | 213,219 |
| Jul 28, 2025 | 16.33 | 17.45 | 15.82 | 16.74 | 16.74 | 4.30% | 136,616 |
| Jul 25, 2025 | 16.55 | 16.74 | 15.44 | 16.05 | 16.05 | -3.43% | 138,431 |
| Jul 24, 2025 | 15.34 | 17.24 | 15.20 | 16.62 | 16.62 | 7.23% | 188,908 |
| Jul 23, 2025 | 15.20 | 15.72 | 14.86 | 15.50 | 15.50 | 1.97% | 166,400 |
| Jul 22, 2025 | 14.46 | 15.22 | 14.10 | 15.20 | 15.20 | 5.63% | 199,905 |
| Jul 21, 2025 | 14.68 | 15.89 | 14.34 | 14.39 | 14.39 | -1.98% | 151,103 |