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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	15.29	14.6	14.6	15.7	14.17	142,800
July 10, 2025	14.04	15.38	15.38	15.7	14.01	261,132
July 09, 2025	12.71	14.01	14.01	14.24	12.71	126,245
July 08, 2025	12.04	12.62	12.62	12.95	11.91	143,300
July 07, 2025	11.87	12.04	12.04	12.8	11.71	295,300
July 03, 2025	12.06	12.04	12.04	12.57	11.95	60,900
July 02, 2025	11.33	11.8	11.8	12.16	11.33	179,071
July 01, 2025	11.05	11.31	11.31	11.94	11.05	176,538
June 30, 2025	11.42	11.37	11.37	11.77	11.3	98,324
June 27, 2025	11.88	11.43	11.43	12.01	11.05	492,146
June 26, 2025	11.59	11.81	11.81	12.26	11.59	84,347
June 25, 2025	12.41	11.73	11.73	12.5	11.56	126,531
June 24, 2025	11.01	12.38	12.38	12.52	10.85	110,738
June 23, 2025	10.94	10.88	10.88	10.98	10.51	64,411
June 20, 2025	11.1	10.92	10.92	11.29	10.57	104,200
June 18, 2025	10.94	11.03	11.03	11.31	10.66	132,616
June 17, 2025	11.19	10.95	10.95	11.39	10.8	130,448
June 16, 2025	11.19	11.2	11.2	11.54	10.8	129,500
June 13, 2025	11.05	11.19	11.19	11.72	10.76	101,124
June 12, 2025	12.01	11.14	11.14	12.29	10.8	190,206
June 11, 2025	13.36	12.1	12.1	13.39	11.87	101,219
June 10, 2025	12.58	13.16	13.16	13.77	12.33	155,947
June 09, 2025	12.9	12.71	12.71	14.43	12.08	88,800
June 06, 2025	12.33	12.66	12.66	13.13	12.19	196,300
June 05, 2025	13.05	12.33	12.33	14.48	12.31	180,520
June 04, 2025	12.12	13.06	13.06	14.78	12.11	430,462
June 03, 2025	9.64	12.24	12.24	12.74	9.17	689,889
June 02, 2025	8.39	9.4	9.4	9.63	8.2	577,447
May 30, 2025	8.51	8.26	8.26	8.79	7.73	213,337
May 29, 2025	8.91	8.51	8.51	9.08	8.13	189,200
May 28, 2025	10.03	9.51	9.51	10.15	9.33	138,100
May 27, 2025	11.02	10.04	10.04	11.28	9.91	112,510
May 23, 2025	10.91	10.82	10.82	11.82	10.75	206,082
May 22, 2025	9.93	11.12	11.12	11.31	9.6	245,028
May 21, 2025	10.26	10.04	10.04	11.2	9.98	176,170
May 20, 2025	10.09	10.22	10.22	10.39	9.9	246,500
May 19, 2025	9.79	10.19	10.19	10.29	9.58	151,700
May 16, 2025	9.76	9.96	9.96	10.29	9.76	163,466
May 15, 2025	9.67	9.76	9.76	9.81	9.2	105,524
May 14, 2025	9.89	9.65	9.65	10.04	9.4	118,122
May 13, 2025	10.71	9.99	9.99	10.79	9.86	105,358
May 12, 2025	10.79	10.47	10.47	10.83	10.1	99,644
May 09, 2025	10.63	10.25	10.25	10.96	10.16	68,932
May 08, 2025	10.22	10.65	10.65	11.14	10.11	89,612
May 07, 2025	10.4	10.22	10.22	10.67	10.14	134,620
May 06, 2025	10.82	10.39	10.39	11.18	9.99	151,200
May 05, 2025	11.31	10.98	10.98	11.37	10.91	107,600
May 02, 2025	11.76	11.33	11.33	12.31	11.27	79,809
May 01, 2025	11.57	11.47	11.47	11.75	10.99	119,809
April 30, 2025	10.84	11.45	11.45	11.74	10.81	98,157
April 29, 2025	11.22	11.06	11.06	11.53	10.97	77,303
April 28, 2025	10.81	11.38	11.38	12.2	10.71	395,200
April 25, 2025	10.96	10.62	10.62	11.31	10.45	72,100
April 24, 2025	11.34	11.1	11.1	11.65	10.78	77,800
April 23, 2025	11.84	11.38	11.38	12.85	11.33	176,162
April 22, 2025	10.3	11.55	11.55	11.89	10.3	136,308
April 21, 2025	9.98	10.38	10.38	10.65	9.81	118,746
April 17, 2025	9.62	10.15	10.15	10.37	9.01	99,843
April 16, 2025	9.59	9.76	9.76	9.93	9.05	76,025
April 15, 2025	9.78	9.6	9.6	10.03	9.18	110,286

Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ