Rapport Therapeutics Inc.... (RAPP)
7.26
0.11 (1.54%)
At close: Mar 04, 2025, 9:37 AM
RAPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.65 | 9.88 | 7.13 | 7.15 | -2.88 | -28.71% | 428,582 |
| 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 |
| Jan 28, 2025 | 13.61 | 14.66 | 13.13 | 14.43 | 0.66 | 4.79% | 64,609 |
| Jan 27, 2025 | 13.70 | 14.18 | 13.10 | 13.77 | -0.13 | -0.94% | 67,000 |
| Jan 24, 2025 | 14.16 | 14.62 | 13.79 | 13.90 | -0.37 | -2.59% | 63,200 |
| Jan 23, 2025 | 13.72 | 14.50 | 13.31 | 14.27 | 0.49 | 3.56% | 118,303 |
| Jan 22, 2025 | 13.16 | 14.10 | 13.15 | 13.78 | 0.51 | 3.84% | 104,707 |
| Jan 21, 2025 | 12.74 | 13.57 | 12.38 | 13.27 | 0.58 | 4.57% | 81,047 |
| Jan 17, 2025 | 12.74 | 13.52 | 12.52 | 12.69 | 0.18 | 1.44% | 83,800 |
| Jan 16, 2025 | 13.19 | 13.32 | 12.47 | 12.51 | -0.83 | -6.22% | 90,000 |
| Jan 15, 2025 | 13.51 | 14.25 | 12.93 | 13.34 | 0.65 | 5.12% | 73,400 |
| Jan 14, 2025 | 13.77 | 14.67 | 12.09 | 12.69 | -1.28 | -9.16% | 101,346 |
| Jan 13, 2025 | 14.06 | 14.80 | 12.98 | 13.97 | -0.84 | -5.67% | 141,904 |
| Jan 10, 2025 | 16.48 | 16.48 | 14.30 | 14.81 | -1.88 | -11.26% | 314,700 |
| Jan 8, 2025 | 17.53 | 17.53 | 16.34 | 16.69 | -1.10 | -6.18% | 45,706 |
| Jan 7, 2025 | 18.00 | 18.25 | 17.54 | 17.79 | -0.20 | -1.11% | 97,800 |
| Jan 6, 2025 | 19.75 | 19.75 | 17.99 | 17.99 | -1.49 | -7.65% | 61,200 |
| Jan 3, 2025 | 18.62 | 19.61 | 18.15 | 19.48 | 1.09 | 5.93% | 108,700 |
| Jan 2, 2025 | 18.04 | 18.88 | 17.80 | 18.39 | 0.65 | 3.66% | 86,922 |
| Dec 31, 2024 | 18.70 | 19.29 | 17.01 | 17.74 | -0.75 | -4.06% | 101,700 |
| Dec 30, 2024 | 18.70 | 19.15 | 18.03 | 18.49 | -0.54 | -2.84% | 80,836 |
| Dec 27, 2024 | 19.25 | 20.22 | 18.13 | 19.03 | -0.25 | -1.30% | 54,710 |
| Dec 26, 2024 | 18.20 | 19.28 | 18.20 | 19.28 | 0.82 | 4.44% | 71,146 |
| Dec 24, 2024 | 18.02 | 18.49 | 17.41 | 18.46 | 0.43 | 2.38% | 25,500 |
| Dec 23, 2024 | 18.04 | 18.22 | 17.08 | 18.03 | -0.04 | -0.22% | 47,200 |
| Dec 20, 2024 | 17.57 | 19.09 | 17.52 | 18.07 | 0.21 | 1.18% | 527,600 |
| Dec 19, 2024 | 18.78 | 19.25 | 17.50 | 17.86 | -0.97 | -5.15% | 130,400 |
| Dec 18, 2024 | 19.00 | 20.25 | 18.44 | 18.83 | -0.24 | -1.26% | 135,824 |
| Dec 17, 2024 | 18.41 | 19.86 | 18.29 | 19.07 | 0.51 | 2.75% | 110,000 |