RAPT Therapeutics, Inc. (RAPT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RAPT Historical Return
If you invested $1000 in RAPT Therapeutics, Inc. (RAPT) since IPO date, it would be worth $0 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RAPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0 |
| March 05, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0 |
| March 04, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0 |
| March 03, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0 |
| March 02, 2026 | 57.98 | 58.02 | 58.02 | 58.02 | 57.98 | 11.13M |
| February 27, 2026 | 57.94 | 57.98 | 57.98 | 57.99 | 57.94 | 903,425 |
| February 26, 2026 | 57.95 | 57.96 | 57.96 | 57.96 | 57.94 | 1.02M |
| February 25, 2026 | 57.94 | 57.96 | 57.96 | 57.96 | 57.92 | 2.38M |
| February 24, 2026 | 57.94 | 57.93 | 57.93 | 57.98 | 57.91 | 1.03M |
| February 23, 2026 | 57.9 | 57.93 | 57.93 | 57.98 | 57.89 | 1.17M |
| February 20, 2026 | 57.82 | 57.92 | 0 | 57.98 | 57.79 | 1.6M |
| February 19, 2026 | 57.8 | 57.8 | 0 | 57.88 | 57.78 | 1.17M |
| February 18, 2026 | 57.79 | 57.74 | 0 | 57.85 | 57.74 | 876,738 |
| February 17, 2026 | 57.75 | 57.84 | 0 | 57.86 | 57.72 | 1.27M |
| February 13, 2026 | 57.82 | 57.72 | 0 | 57.82 | 57.71 | 12.08M |
| February 12, 2026 | 57.74 | 57.82 | 0 | 57.82 | 57.73 | 6.58M |
| February 11, 2026 | 57.76 | 57.72 | 0 | 57.81 | 57.71 | 7.78M |
| February 10, 2026 | 57.78 | 57.74 | 0 | 57.8 | 57.69 | 9.89M |
| February 09, 2026 | 57.71 | 57.77 | 0 | 57.8 | 57.69 | 5.14M |
| February 06, 2026 | 57.7 | 57.69 | 0 | 57.8 | 57.64 | 3.59M |
| February 05, 2026 | 57.73 | 57.68 | 0 | 57.76 | 57.64 | 11.02M |
| February 04, 2026 | 57.73 | 57.78 | 0 | 57.86 | 57.61 | 6.4M |
| February 03, 2026 | 57.7 | 57.75 | 0 | 57.79 | 57.65 | 4.87M |
| February 02, 2026 | 57.71 | 57.68 | 0 | 57.77 | 57.64 | 2.95M |
| January 30, 2026 | 57.64 | 57.68 | 0 | 57.8 | 57.63 | 2.08M |
| January 29, 2026 | 57.67 | 57.63 | 0 | 57.69 | 57.59 | 4.38M |
| January 28, 2026 | 57.65 | 57.65 | 0 | 57.7 | 57.6 | 2.98M |
| January 27, 2026 | 57.65 | 57.61 | 0 | 57.66 | 57.57 | 2.65M |
| January 26, 2026 | 57.64 | 57.62 | 0 | 57.69 | 57.61 | 2.15M |
| January 23, 2026 | 57.65 | 57.63 | 0 | 57.67 | 57.63 | 1.93M |
| January 22, 2026 | 57.61 | 57.64 | 0 | 57.71 | 57.6 | 2.68M |
| January 21, 2026 | 57.54 | 57.61 | 0 | 57.62 | 57.54 | 1.89M |
| January 20, 2026 | 57.47 | 57.57 | 0 | 57.61 | 57.46 | 31.93M |
| January 16, 2026 | 32.01 | 35.1 | 0 | 35.47 | 32 | 430,144 |
| January 15, 2026 | 34.94 | 32.19 | 0 | 34.94 | 32.06 | 219,100 |
| January 14, 2026 | 34.05 | 34.73 | 0 | 35.42 | 33.96 | 137,400 |
| January 13, 2026 | 34.27 | 34.06 | 0 | 34.86 | 32.99 | 176,200 |
| January 12, 2026 | 33.58 | 34.4 | 0 | 34.52 | 32.14 | 178,000 |
| January 09, 2026 | 32.88 | 33.62 | 0 | 33.72 | 32.06 | 338,100 |
| January 08, 2026 | 32.42 | 31.2 | 0 | 32.5 | 31.18 | 311,007 |
| January 07, 2026 | 31.08 | 32.42 | 0 | 33.24 | 31.08 | 446,000 |
| January 06, 2026 | 29.82 | 30.83 | 0 | 32.1 | 29.77 | 288,301 |
| January 05, 2026 | 31.78 | 29.82 | 0 | 32.67 | 29.77 | 481,109 |
| January 02, 2026 | 33.93 | 31.85 | 0 | 34.15 | 31.62 | 260,751 |
| December 31, 2025 | 33.15 | 33.87 | 0 | 34.22 | 33.15 | 228,749 |
| December 30, 2025 | 35.59 | 33.38 | 0 | 35.95 | 33.01 | 295,210 |
| December 29, 2025 | 35.02 | 35.84 | 0 | 36.25 | 34.78 | 413,800 |
| December 26, 2025 | 35.68 | 35.42 | 0 | 35.71 | 34.8 | 115,900 |
| December 24, 2025 | 35.58 | 35.84 | 0 | 36.92 | 34.38 | 236,400 |
| December 23, 2025 | 36.17 | 35.4 | 0 | 36.74 | 35.1 | 147,500 |
| December 22, 2025 | 34.29 | 36.47 | 0 | 37.75 | 33.94 | 558,100 |
| December 19, 2025 | 33.84 | 33.81 | 0 | 35.78 | 33.45 | 1.71M |
| December 18, 2025 | 35.18 | 34.04 | 0 | 35.35 | 33.18 | 369,548 |
| December 17, 2025 | 34.14 | 33.18 | 0 | 35.17 | 31.7 | 351,500 |
| December 16, 2025 | 32.54 | 34.03 | 0 | 34.59 | 31.73 | 338,301 |
| December 15, 2025 | 36.83 | 33.22 | 0 | 37.39 | 32.98 | 384,700 |
| December 12, 2025 | 35.35 | 36.8 | 0 | 38.45 | 35.27 | 554,100 |
| December 11, 2025 | 36.31 | 35.28 | 0 | 37.5 | 35.14 | 194,300 |
| December 10, 2025 | 35.12 | 36.62 | 0 | 37.29 | 34.25 | 474,000 |
| December 09, 2025 | 34.56 | 35.32 | 0 | 35.64 | 34.31 | 292,446 |
AD
