Rapport Therapeutics Inc.... (RAPP)
NASDAQ: RAPP
· Real-Time Price · USD
26.19
1.46 (5.90%)
At close: Sep 16, 2025, 3:59 PM
26.16
-0.11%
After-hours: Sep 16, 2025, 07:54 PM EDT
RAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.74 | 26.50 | 24.43 | 26.19 | 26.19 | 5.90% | 1,343,735 |
| Sep 15, 2025 | 23.76 | 25.20 | 23.41 | 24.73 | 24.73 | 4.08% | 881,026 |
| Sep 12, 2025 | 24.25 | 25.14 | 22.73 | 23.76 | 23.76 | 2.41% | 1,667,598 |
| Sep 11, 2025 | 22.35 | 23.31 | 22.06 | 23.20 | 23.20 | 3.57% | 2,055,700 |
| Sep 10, 2025 | 24.09 | 24.70 | 22.36 | 22.40 | 22.40 | -20.09% | 6,085,000 |
| Sep 9, 2025 | 31.92 | 33.00 | 27.30 | 28.03 | 28.03 | -10.93% | 1,708,026 |
| Sep 8, 2025 | 38.42 | 42.27 | 27.05 | 31.47 | 31.47 | 119.15% | 13,877,633 |
| Sep 5, 2025 | 15.44 | 16.00 | 14.21 | 14.36 | 14.36 | -6.45% | 389,400 |
| Sep 4, 2025 | 14.99 | 15.76 | 14.11 | 15.35 | 15.35 | 2.06% | 164,909 |
| Sep 3, 2025 | 15.53 | 16.98 | 14.84 | 15.04 | 15.04 | -8.12% | 206,400 |
| Sep 2, 2025 | 17.70 | 17.70 | 14.80 | 16.37 | 16.37 | -7.15% | 531,036 |
| Aug 29, 2025 | 16.80 | 17.99 | 16.09 | 17.63 | 17.63 | 4.94% | 387,003 |
| Aug 28, 2025 | 15.90 | 17.76 | 15.26 | 16.80 | 16.80 | 12.22% | 478,951 |
| Aug 27, 2025 | 15.92 | 16.03 | 14.79 | 14.97 | 14.97 | -6.50% | 148,855 |
| Aug 26, 2025 | 14.63 | 16.10 | 14.63 | 16.01 | 16.01 | 9.43% | 427,329 |
| Aug 25, 2025 | 14.74 | 14.96 | 14.30 | 14.63 | 14.63 | -0.95% | 98,700 |
| Aug 22, 2025 | 15.05 | 15.71 | 14.73 | 14.77 | 14.77 | -1.07% | 182,200 |
| Aug 21, 2025 | 14.47 | 15.23 | 13.90 | 14.93 | 14.93 | 4.26% | 126,316 |
| Aug 20, 2025 | 14.33 | 14.66 | 13.93 | 14.32 | 14.32 | 0.56% | 101,808 |
| Aug 19, 2025 | 14.48 | 14.75 | 13.86 | 14.24 | 14.24 | -2.40% | 154,800 |