Rapport Therapeutics Inc.... (RAPP)
8.99
0.27 (3.10%)
At close: Apr 09, 2025, 3:59 PM
Rapport Therapeutics Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 8.40 | 9.54 | 7.80 | 8.98 | 0.26 | 2.98% | 134,776 |
| Apr 8, 2025 | 10.20 | 11.02 | 8.63 | 8.72 | -0.79 | -8.31% | 301,900 |
| Apr 7, 2025 | 8.85 | 9.99 | 8.54 | 9.51 | 0.52 | 5.78% | 494,139 |
| Apr 4, 2025 | 7.90 | 9.14 | 7.85 | 8.99 | 0.47 | 5.52% | 343,400 |
| Apr 3, 2025 | 9.21 | 9.69 | 8.26 | 8.52 | -1.44 | -14.46% | 241,948 |
| Apr 2, 2025 | 9.33 | 10.39 | 9.19 | 9.96 | 0.40 | 4.18% | 160,520 |
| Apr 1, 2025 | 9.94 | 9.94 | 9.25 | 9.56 | -0.47 | -4.69% | 159,400 |
| Mar 31, 2025 | 9.90 | 10.33 | 9.37 | 10.03 | -0.02 | -0.20% | 159,839 |
| Mar 28, 2025 | 9.69 | 10.18 | 9.58 | 10.05 | 0.35 | 3.61% | 108,900 |
| Mar 27, 2025 | 9.69 | 9.85 | 9.15 | 9.70 | 0.00 | 0.00% | 199,600 |
| Mar 26, 2025 | 9.96 | 11.07 | 9.47 | 9.70 | -0.35 | -3.48% | 182,832 |
| Mar 25, 2025 | 10.25 | 10.35 | 9.41 | 10.05 | -0.17 | -1.66% | 218,821 |
| Mar 24, 2025 | 9.90 | 10.60 | 9.72 | 10.22 | 0.50 | 5.14% | 230,921 |
| Mar 21, 2025 | 10.04 | 10.26 | 9.11 | 9.72 | -0.40 | -3.95% | 1,486,025 |
| Mar 20, 2025 | 9.53 | 10.18 | 9.30 | 10.12 | 0.34 | 3.48% | 252,104 |
| Mar 19, 2025 | 9.89 | 10.30 | 9.68 | 9.78 | -0.15 | -1.51% | 397,600 |
| Mar 18, 2025 | 10.19 | 10.54 | 9.53 | 9.93 | -0.25 | -2.46% | 170,100 |
| Mar 17, 2025 | 10.39 | 10.82 | 9.94 | 10.18 | -0.33 | -3.14% | 170,600 |
| Mar 14, 2025 | 10.43 | 11.34 | 10.29 | 10.51 | 0.49 | 4.89% | 185,800 |
| Mar 13, 2025 | 10.30 | 10.55 | 9.67 | 10.02 | 0.01 | 0.10% | 227,800 |
| Mar 12, 2025 | 9.44 | 10.35 | 9.23 | 10.01 | 1.05 | 11.72% | 298,400 |
| Mar 11, 2025 | 8.27 | 9.26 | 8.06 | 8.96 | 0.69 | 8.34% | 283,633 |
| Mar 10, 2025 | 8.40 | 8.66 | 7.95 | 8.27 | -0.32 | -3.73% | 352,649 |
| Mar 7, 2025 | 7.80 | 8.65 | 7.75 | 8.59 | 0.51 | 6.31% | 257,600 |
| Mar 6, 2025 | 9.91 | 10.34 | 7.40 | 8.08 | -2.39 | -22.83% | 486,301 |
| Mar 5, 2025 | 10.02 | 10.69 | 9.70 | 10.47 | 0.48 | 4.80% | 294,339 |
| Mar 4, 2025 | 6.63 | 10.85 | 6.43 | 9.99 | 2.84 | 39.72% | 1,241,800 |
| Mar 3, 2025 | 9.65 | 9.88 | 7.13 | 7.15 | -2.88 | -28.71% | 428,700 |
| Feb 28, 2025 | 10.73 | 11.00 | 9.73 | 10.03 | -0.71 | -6.61% | 455,530 |
| Feb 27, 2025 | 11.05 | 11.49 | 10.52 | 10.74 | -0.30 | -2.72% | 194,000 |
| Feb 26, 2025 | 11.71 | 12.16 | 11.03 | 11.04 | -0.74 | -6.28% | 289,900 |
| Feb 25, 2025 | 13.31 | 13.66 | 11.43 | 11.78 | -1.46 | -11.03% | 293,700 |
| Feb 24, 2025 | 12.85 | 13.38 | 12.33 | 13.24 | 0.56 | 4.42% | 355,533 |
| Feb 21, 2025 | 13.21 | 13.25 | 12.50 | 12.68 | -0.32 | -2.46% | 155,236 |
| Feb 20, 2025 | 13.59 | 14.13 | 12.93 | 13.00 | -0.67 | -4.90% | 100,800 |
| Feb 19, 2025 | 13.78 | 14.60 | 13.17 | 13.67 | -0.37 | -2.64% | 88,607 |
| Feb 18, 2025 | 15.95 | 16.04 | 14.00 | 14.04 | -1.86 | -11.70% | 83,400 |
| Feb 14, 2025 | 15.92 | 16.60 | 15.75 | 15.90 | 0.13 | 0.82% | 75,800 |
| Feb 13, 2025 | 15.79 | 16.85 | 15.43 | 15.77 | -0.36 | -2.23% | 79,100 |
| Feb 12, 2025 | 15.24 | 16.43 | 15.12 | 16.13 | 0.39 | 2.48% | 110,201 |
| Feb 11, 2025 | 16.15 | 17.05 | 15.57 | 15.74 | -0.69 | -4.20% | 116,029 |
| Feb 10, 2025 | 16.88 | 16.88 | 15.68 | 16.43 | 0.30 | 1.86% | 58,300 |
| Feb 7, 2025 | 16.67 | 17.27 | 15.69 | 16.13 | -0.62 | -3.70% | 113,100 |
| Feb 6, 2025 | 17.76 | 18.06 | 16.66 | 16.75 | -0.80 | -4.56% | 69,615 |
| Feb 5, 2025 | 17.90 | 18.27 | 16.81 | 17.55 | -0.22 | -1.24% | 65,928 |
| Feb 4, 2025 | 16.58 | 18.00 | 16.02 | 17.77 | 1.17 | 7.05% | 128,939 |
| Feb 3, 2025 | 15.67 | 16.67 | 15.23 | 16.60 | 0.19 | 1.16% | 141,117 |
| Jan 31, 2025 | 16.66 | 17.39 | 16.31 | 16.41 | -0.24 | -1.44% | 129,718 |
| Jan 30, 2025 | 15.81 | 17.06 | 15.35 | 16.65 | 1.02 | 6.53% | 86,830 |
| Jan 29, 2025 | 14.30 | 15.70 | 14.05 | 15.63 | 1.20 | 8.32% | 92,700 |