Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
10.47
+0.22 (2.15%)
At close: May 12, 2025, 4:00 PM
10.47
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Rapport Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.79 | 10.83 | 10.10 | 10.47 | - | 2.15% | 99,114 |
| May 9, 2025 | 10.63 | 10.96 | 10.17 | 10.25 | 10.25 | -3.76% | 68,932 |
| May 8, 2025 | 10.22 | 11.14 | 10.11 | 10.65 | 10.65 | 4.21% | 89,804 |
| May 7, 2025 | 10.40 | 10.67 | 10.14 | 10.22 | 10.22 | -1.64% | 134,620 |
| May 6, 2025 | 10.82 | 11.18 | 9.99 | 10.39 | 10.39 | -5.37% | 151,198 |
| May 5, 2025 | 11.31 | 11.37 | 10.91 | 10.98 | 10.98 | -3.09% | 107,590 |
| May 2, 2025 | 11.76 | 12.31 | 11.27 | 11.33 | 11.33 | -1.22% | 79,809 |
| May 1, 2025 | 11.57 | 11.75 | 10.99 | 11.47 | 11.47 | 0.17% | 119,811 |
| Apr 30, 2025 | 10.84 | 11.74 | 10.81 | 11.45 | 11.45 | 3.57% | 98,157 |
| Apr 29, 2025 | 11.22 | 11.53 | 10.97 | 11.06 | 11.06 | -2.86% | 80,423 |
| Apr 28, 2025 | 10.81 | 12.20 | 10.71 | 11.38 | 11.38 | 7.16% | 395,185 |
| Apr 25, 2025 | 10.96 | 11.31 | 10.45 | 10.62 | 10.62 | -4.32% | 72,054 |
| Apr 24, 2025 | 11.34 | 11.65 | 10.78 | 11.10 | 11.10 | -2.46% | 77,755 |
| Apr 23, 2025 | 11.84 | 12.85 | 11.33 | 11.38 | 11.38 | -1.47% | 176,172 |
| Apr 22, 2025 | 10.30 | 11.89 | 10.30 | 11.55 | 11.55 | 11.27% | 136,308 |
| Apr 21, 2025 | 9.98 | 10.65 | 9.81 | 10.38 | 10.38 | 2.27% | 118,746 |
| Apr 17, 2025 | 9.62 | 10.37 | 9.01 | 10.15 | 10.15 | 4.00% | 99,843 |
| Apr 16, 2025 | 9.59 | 9.93 | 9.05 | 9.76 | 9.76 | 1.67% | 76,025 |
| Apr 15, 2025 | 9.78 | 10.03 | 9.18 | 9.60 | 9.60 | -2.44% | 111,007 |
| Apr 14, 2025 | 9.43 | 10.12 | 9.16 | 9.84 | 9.84 | 6.26% | 238,609 |
| Apr 11, 2025 | 8.70 | 9.28 | 8.16 | 9.26 | 9.26 | 7.30% | 121,600 |
| Apr 10, 2025 | 8.54 | 9.05 | 8.10 | 8.63 | 8.63 | -3.90% | 117,028 |
| Apr 9, 2025 | 8.40 | 9.54 | 7.80 | 8.98 | 8.98 | 2.98% | 134,789 |
| Apr 8, 2025 | 10.20 | 11.02 | 8.63 | 8.72 | 8.72 | -8.31% | 301,868 |
| Apr 7, 2025 | 8.85 | 9.99 | 8.54 | 9.51 | 9.51 | 5.78% | 494,139 |
| Apr 4, 2025 | 7.90 | 9.14 | 7.85 | 8.99 | 8.99 | 5.52% | 343,370 |
| Apr 3, 2025 | 9.21 | 9.69 | 8.26 | 8.52 | 8.52 | -14.46% | 241,948 |
| Apr 2, 2025 | 9.33 | 10.39 | 9.19 | 9.96 | 9.96 | 4.18% | 160,520 |
| Apr 1, 2025 | 9.94 | 9.94 | 9.25 | 9.56 | 9.56 | -4.69% | 159,354 |
| Mar 31, 2025 | 9.90 | 10.33 | 9.37 | 10.03 | 10.03 | -0.20% | 159,839 |
| Mar 28, 2025 | 9.69 | 10.18 | 9.58 | 10.05 | 10.05 | 3.61% | 108,870 |
| Mar 27, 2025 | 9.69 | 9.85 | 9.15 | 9.70 | 9.70 | - | 199,575 |
| Mar 26, 2025 | 9.96 | 11.07 | 9.47 | 9.70 | 9.70 | -3.48% | 182,832 |
| Mar 25, 2025 | 10.25 | 10.35 | 9.41 | 10.05 | 10.05 | -1.66% | 218,821 |
| Mar 24, 2025 | 9.90 | 10.60 | 9.72 | 10.22 | 10.22 | 5.14% | 230,921 |
| Mar 21, 2025 | 10.04 | 10.26 | 9.11 | 9.72 | 9.72 | -3.95% | 1,486,025 |
| Mar 20, 2025 | 9.53 | 10.18 | 9.30 | 10.12 | 10.12 | 3.48% | 252,104 |
| Mar 19, 2025 | 9.89 | 10.30 | 9.68 | 9.78 | 9.78 | -1.51% | 397,595 |
| Mar 18, 2025 | 10.19 | 10.54 | 9.53 | 9.93 | 9.93 | -2.46% | 170,071 |
| Mar 17, 2025 | 10.39 | 10.82 | 9.94 | 10.18 | 10.18 | -3.14% | 170,600 |
| Mar 14, 2025 | 10.43 | 11.34 | 10.29 | 10.51 | 10.51 | 4.89% | 185,766 |
| Mar 13, 2025 | 10.30 | 10.55 | 9.67 | 10.02 | 10.02 | 0.10% | 227,752 |
| Mar 12, 2025 | 9.44 | 10.35 | 9.23 | 10.01 | 10.01 | 11.72% | 298,369 |
| Mar 11, 2025 | 8.27 | 9.26 | 8.06 | 8.96 | 8.96 | 8.34% | 283,633 |
| Mar 10, 2025 | 8.40 | 8.66 | 7.95 | 8.27 | 8.27 | -3.73% | 352,649 |
| Mar 7, 2025 | 7.80 | 8.66 | 7.75 | 8.59 | 8.59 | 6.31% | 257,585 |
| Mar 6, 2025 | 9.91 | 10.34 | 7.40 | 8.08 | 8.08 | -22.83% | 486,301 |
| Mar 5, 2025 | 10.02 | 10.69 | 9.70 | 10.47 | 10.47 | 4.80% | 294,339 |
| Mar 4, 2025 | 6.63 | 10.85 | 6.43 | 9.99 | 9.99 | 39.72% | 1,241,781 |
| Mar 3, 2025 | 9.65 | 9.88 | 7.13 | 7.15 | 7.15 | -28.71% | 428,651 |