Rapport Therapeutics, Inc. Common Stock - RAPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	17.9	17.31	17.31	18.27	16.81	30,165
February 04, 2025	16.58	17.77	17.77	18	16.02	128,405
February 03, 2025	15.67	16.6	16.6	16.67	15.23	141,117
January 31, 2025	16.66	16.41	16.41	17.39	16.31	129,718
January 30, 2025	15.81	16.65	16.65	17.06	15.35	86,830
January 29, 2025	14.3	15.63	15.63	15.7	14.05	92,700
January 28, 2025	13.61	14.43	14.43	14.66	13.13	64,609
January 27, 2025	13.7	13.77	13.77	14.18	13.1	67,000
January 24, 2025	14.16	13.9	13.9	14.62	13.79	63,171
January 23, 2025	13.72	14.27	14.27	14.5	13.31	118,303
January 22, 2025	13.16	13.78	13.78	14.1	13.15	104,707
January 21, 2025	12.74	13.27	13.27	13.57	12.38	81,047
January 17, 2025	12.74	12.69	12.69	13.52	12.52	83,781
January 16, 2025	13.19	12.51	12.51	13.32	12.47	90,000
January 15, 2025	13.51	13.34	13.34	14.25	12.93	73,400
January 14, 2025	13.77	12.69	12.69	14.67	12.09	101,346
January 13, 2025	14.06	13.97	13.97	14.8	12.98	141,904
January 10, 2025	16.48	14.81	14.81	16.48	14.3	314,700
January 08, 2025	17.53	16.69	16.69	17.53	16.34	45,706
January 07, 2025	18	17.79	17.79	18.25	17.54	97,800
January 06, 2025	19.75	17.99	17.99	19.75	17.99	61,200
January 03, 2025	18.62	19.48	19.48	19.61	18.15	108,700
January 02, 2025	18.04	18.39	18.39	18.88	17.8	86,922
December 31, 2024	18.7	17.74	17.74	19.29	17.01	101,700
December 30, 2024	18.7	18.49	18.49	19.15	18.03	80,836
December 27, 2024	19.25	19.03	19.03	20.22	18.13	54,710
December 26, 2024	18.2	19.28	19.28	19.28	18.2	71,146
December 24, 2024	18.02	18.46	18.46	18.49	17.41	25,500
December 23, 2024	18.04	18.03	18.03	18.22	17.08	47,200
December 20, 2024	17.57	18.07	18.07	19.09	17.52	527,600
December 19, 2024	18.78	17.86	17.86	19.25	17.5	130,400
December 18, 2024	19	18.83	18.83	20.25	18.44	135,824
December 17, 2024	18.41	19.07	19.07	19.86	18.29	110,000
December 16, 2024	18.54	18.56	18.56	19.98	18.14	114,600
December 13, 2024	18.88	18.77	18.77	18.88	17.79	142,072
December 12, 2024	20.25	19.01	19.01	20.25	18.79	106,300
December 11, 2024	20.61	20.25	20.25	20.62	19.67	370,026
December 10, 2024	20.23	20.5	20.5	21.15	19.76	123,643
December 09, 2024	20.81	20.53	20.53	21.86	20.21	110,100
December 06, 2024	19.91	20.29	20.29	20.59	19.86	34,739
December 05, 2024	21.58	20.27	20.27	22.16	19.87	117,001
December 04, 2024	19.63	21.56	21.56	21.76	19.44	131,800
December 03, 2024	24.49	20.02	20.02	24.49	19.51	165,247
December 02, 2024	23.2	24	24	24.17	22.88	96,600
November 29, 2024	22.7	22.84	22.84	23.2	21.9	30,110
November 27, 2024	22.52	22.39	22.39	23.95	22.07	53,905
November 26, 2024	22.32	22.34	22.34	23.07	22	119,500
November 25, 2024	23.26	22.33	22.33	24.12	21.73	269,513
November 22, 2024	22.85	23.09	23.09	23.36	22.6	64,300
November 21, 2024	22.33	22.52	22.52	23.44	21.89	102,132
November 20, 2024	22.2	22.19	22.19	22.61	21.98	154,000
November 19, 2024	20.91	22.28	22.28	22.54	20.53	69,600
November 18, 2024	21.27	21.33	21.33	22.18	20.9	122,445
November 15, 2024	22.2	20.95	20.95	22.6	20.2	86,800
November 14, 2024	21.87	21.98	21.98	22.37	21	95,900
November 13, 2024	24.38	21.85	21.85	25.4	21.78	83,100
November 12, 2024	26.52	24.26	24.26	27.26	23.68	93,900
November 11, 2024	26.95	26.9	26.9	27.03	25.86	43,840
November 08, 2024	26.9	26.69	26.69	27.77	26.2	67,429
November 07, 2024	27.01	26.9	26.9	28.01	26.33	105,900

Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ