Rapport Therapeutics Inc.... (RAPP)
NASDAQ: RAPP
· Real-Time Price · USD
26.92
0.48 (1.82%)
At close: Oct 08, 2025, 12:27 PM
RAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.64 | 27.69 | 26.33 | 26.44 | 26.44 | -4.69% | 332,923 |
| Oct 6, 2025 | 29.02 | 29.25 | 27.43 | 27.74 | 27.74 | -2.80% | 293,300 |
| Oct 3, 2025 | 28.71 | 29.18 | 27.99 | 28.54 | 28.54 | 0.00% | 219,306 |
| Oct 2, 2025 | 28.67 | 29.56 | 26.00 | 28.54 | 28.54 | -0.45% | 553,300 |
| Oct 1, 2025 | 28.59 | 30.58 | 28.17 | 28.67 | 28.67 | -3.47% | 647,152 |
| Sep 30, 2025 | 27.97 | 30.72 | 27.25 | 29.70 | 29.70 | 6.19% | 819,801 |
| Sep 29, 2025 | 26.84 | 28.43 | 26.33 | 27.97 | 27.97 | 5.19% | 837,400 |
| Sep 26, 2025 | 24.92 | 26.68 | 24.60 | 26.59 | 26.59 | 6.49% | 1,131,091 |
| Sep 25, 2025 | 26.49 | 26.82 | 24.65 | 24.97 | 24.97 | -7.38% | 621,102 |
| Sep 24, 2025 | 26.55 | 27.66 | 25.76 | 26.96 | 26.96 | 1.16% | 670,500 |
| Sep 23, 2025 | 26.21 | 27.94 | 26.06 | 26.65 | 26.65 | 2.07% | 504,613 |
| Sep 22, 2025 | 26.25 | 26.92 | 25.55 | 26.11 | 26.11 | -0.95% | 417,485 |
| Sep 19, 2025 | 27.35 | 28.52 | 26.25 | 26.36 | 26.36 | -3.62% | 1,504,679 |
| Sep 18, 2025 | 26.05 | 27.39 | 25.96 | 27.35 | 27.35 | 3.99% | 432,689 |
| Sep 17, 2025 | 25.83 | 27.25 | 25.65 | 26.30 | 26.30 | 0.42% | 766,264 |
| Sep 16, 2025 | 25.74 | 26.50 | 24.43 | 26.19 | 26.19 | 5.90% | 1,362,000 |
| 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 |
Page 1 of 17