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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	27.42	27.85	27.85	28.71	26.48	221,700
March 02, 2026	28.25	28.37	28.37	29.56	26.77	297,927
February 27, 2026	29.35	29.03	29.03	30.08	28.97	290,834
February 26, 2026	30.34	29.5	29.5	30.34	28.26	163,606
February 25, 2026	29.31	30.2	30.2	30.55	29.03	201,508
February 24, 2026	30.19	28.99	28.99	30.69	28.71	259,635
February 23, 2026	29.8	30.12	30.12	31.5	29.34	324,521
February 20, 2026	29.68	29.76	29.76	30.44	26.78	392,600
February 19, 2026	28.99	29.99	29.99	30.63	28.34	343,123
February 18, 2026	29.04	29.2	29.2	30.18	28.45	415,900
February 17, 2026	27.57	29.06	29.06	29.84	27.27	434,859
February 13, 2026	27.85	27.93	27.93	29.17	26.41	400,800
February 12, 2026	27.81	27.97	27.97	28.56	26.7	323,324
February 11, 2026	28.26	27.64	27.64	28.86	26.57	191,636
February 10, 2026	27.31	28.25	28.25	28.99	26.81	244,819
February 09, 2026	26.7	27.28	27.28	27.31	25.78	187,100
February 06, 2026	26.44	27.09	27.09	27.6	26.16	301,708
February 05, 2026	26.12	25.55	25.55	27.17	25.21	338,440
February 04, 2026	27.6	26.44	26.44	27.89	25.8	238,000
February 03, 2026	27.46	27.44	27.44	28.59	26.82	169,045
February 02, 2026	26.93	27.75	27.75	28.37	26.93	208,006
January 30, 2026	26.54	26.61	26.61	27.02	25.32	320,000
January 29, 2026	26.4	26.75	26.75	27.42	26.35	529,700
January 28, 2026	27.42	26.44	26.44	27.64	25.51	296,045
January 27, 2026	26.42	27.38	27.38	27.87	26.42	542,000
January 26, 2026	26.75	26.45	26.45	27.38	26	611,100
January 23, 2026	27.82	26.93	26.93	28.42	26.81	231,400
January 22, 2026	26.54	27.92	27.92	28.34	26.54	418,755
January 21, 2026	26.06	26.4	26.4	26.65	25.66	369,900
January 20, 2026	26.33	25.97	25.97	26.83	25.76	229,700
January 16, 2026	26.88	26.81	26.81	27.58	26.45	215,821
January 15, 2026	27.37	26.86	26.86	27.5	26.3	350,919
January 14, 2026	26.79	27.42	27.42	28.1	26.76	319,600
January 13, 2026	27.06	27.1	27.1	27.22	25.72	493,319
January 12, 2026	28.96	27	27	29	26.8	278,607
January 09, 2026	28.6	28.96	28.96	29.93	28.05	299,751
January 08, 2026	29.79	28.31	28.31	30.5	27.78	284,800
January 07, 2026	27.48	30.12	30.12	30.79	27.48	599,500
January 06, 2026	27.64	27.66	27.66	29	26.92	275,301
January 05, 2026	28.09	27.52	27.52	28.3	26.6	245,600
January 02, 2026	30.05	28.11	28.11	30.36	27.65	470,145
December 31, 2025	30.63	30.34	30.34	31.3	30	435,447
December 30, 2025	30.25	30.64	30.64	30.68	29.62	289,505
December 29, 2025	30	30.25	30.25	30.63	29.6	172,900
December 26, 2025	30.64	30.2	30.2	30.74	28.99	221,900
December 24, 2025	30.99	30.93	30.93	31.4	30	116,945
December 23, 2025	31.57	30.62	30.62	32.36	30.26	300,423
December 22, 2025	30.85	31.9	31.9	32.36	30.43	343,000
December 19, 2025	29.54	30.85	30.85	31.41	29.21	2.28M
December 18, 2025	29.23	29.64	29.64	30.22	28.69	349,200
December 17, 2025	30.56	28.68	28.68	31.52	28.53	416,508
December 16, 2025	29.37	30.76	30.76	31.02	28.53	268,521
December 15, 2025	30.67	29.6	29.6	30.86	29.55	260,039
December 12, 2025	28.82	30.27	30.27	30.5	28.03	312,892
December 11, 2025	28.7	28.78	28.78	29.86	28.42	231,611
December 10, 2025	28.26	28.67	28.67	29.01	27.81	289,049
December 09, 2025	30.68	28.65	28.65	31	28.55	423,600
December 08, 2025	30.18	30.16	30.16	30.96	27.96	286,600
December 05, 2025	29	29.5	29.5	30.12	28.8	413,623
December 04, 2025	27.9	28.7	28.7	29.32	27.38	474,400

Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ