Rapport Therapeutics, Inc. - Common Stock (RAPP)

Last Price37.34

Change+0.47 (1.27%)

NASDAQ· Last Trade: Jun 21st, 4:08 AM EDT

Historical Prices For Rapport Therapeutics, Inc. - Common Stock (RAPP)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	37.75	38.13	36.46	37.34	355,436	37.34
6/17/2026	38.74	39.01	36.59	36.87	273,473	36.87
6/16/2026	38.44	38.65	36.76	38.49	157,087	38.49
6/15/2026	38.94	39.98	37.40	38.26	316,890	38.26
6/12/2026	35.62	39.17	35.61	38.40	255,654	38.40
6/11/2026	35.18	36.22	33.51	35.21	1,063,292	35.21
6/10/2026	35.84	37.19	34.73	35.21	344,562	35.21
6/09/2026	37.31	38.45	34.55	35.84	256,709	35.84
6/08/2026	36.76	36.95	35.72	36.68	151,245	36.68
6/05/2026	37.15	37.30	35.81	36.10	181,279	36.10
6/04/2026	36.98	38.18	36.71	37.49	204,015	37.49
6/03/2026	35.40	37.35	35.01	37.00	198,632	37.00
6/02/2026	36.32	36.57	34.44	34.90	309,432	34.90
6/01/2026	39.27	39.27	36.75	37.11	256,368	37.11
5/29/2026	39.06	39.69	38.14	39.50	345,626	39.50
5/28/2026	39.39	39.70	38.72	39.49	187,740	39.49
5/27/2026	39.80	40.72	39.18	39.51	270,246	39.51
5/26/2026	38.35	40.40	37.67	39.71	438,116	39.71
5/22/2026	36.89	37.89	36.38	37.72	174,250	37.72
5/21/2026	35.68	36.77	35.37	36.70	321,010	36.70
5/20/2026	34.58	35.80	33.85	35.72	260,069	35.72
5/19/2026	35.47	35.79	33.80	34.37	307,009	34.37
5/18/2026	37.35	38.03	34.60	35.18	275,474	35.18
5/15/2026	37.32	39.35	36.63	37.07	230,888	37.07
5/14/2026	38.04	38.66	36.38	37.95	207,854	37.95
5/13/2026	37.49	38.30	36.31	38.08	302,379	38.08
5/12/2026	38.02	38.46	36.29	37.24	300,985	37.24
5/11/2026	38.19	40.70	37.82	38.43	548,104	38.43
5/08/2026	39.74	40.80	37.11	38.04	373,537	38.04
5/07/2026	37.52	40.60	36.36	39.93	997,413	39.93
5/06/2026	35.68	37.41	34.75	37.06	213,378	37.06
5/05/2026	35.88	36.65	34.84	35.59	164,335	35.59
5/04/2026	33.89	35.80	33.83	35.53	333,659	35.53
5/01/2026	33.33	34.78	32.84	33.89	225,491	33.89
4/30/2026	33.00	33.65	32.41	33.13	347,896	33.13
4/29/2026	33.29	33.70	32.81	33.00	229,970	33.00
4/28/2026	35.40	35.88	33.31	33.74	260,625	33.74
4/27/2026	36.99	37.75	34.94	35.40	246,810	35.40
4/24/2026	36.59	37.01	35.64	36.56	230,307	36.56
4/23/2026	36.78	37.10	35.67	36.36	314,759	36.36
4/22/2026	37.38	37.95	35.57	36.78	338,397	36.78
4/21/2026	36.93	37.19	35.71	36.95	428,604	36.95
4/20/2026	39.44	39.45	36.95	37.14	242,162	37.14
4/17/2026	40.00	40.92	38.63	39.71	1,667,212	39.71
4/16/2026	36.43	39.66	35.98	39.54	372,640	39.54
4/15/2026	35.90	36.99	35.41	36.71	207,637	36.71
4/14/2026	34.84	36.46	34.46	36.15	496,199	36.15
4/13/2026	34.18	35.52	34.12	34.65	145,004	34.65
4/10/2026	34.98	34.98	33.72	34.17	166,425	34.17
4/09/2026	33.67	34.32	33.18	34.22	198,250	34.22
4/08/2026	34.90	34.90	33.14	33.69	136,548	33.69
4/07/2026	32.33	33.74	31.26	33.49	349,945	33.49
4/06/2026	33.56	34.30	32.37	32.38	221,110	32.38
4/02/2026	30.74	34.00	30.74	33.58	219,496	33.58
4/01/2026	31.40	32.49	30.95	31.67	287,809	31.67
3/31/2026	28.13	31.64	28.13	31.29	459,257	31.29
3/30/2026	27.76	28.69	27.02	27.69	346,982	27.69
3/27/2026	28.60	28.95	27.23	27.84	291,595	27.84
3/26/2026	28.71	30.39	28.63	29.00	325,473	29.00
3/25/2026	28.86	30.72	28.57	28.88	305,638	28.88
3/24/2026	27.61	28.30	26.98	28.25	197,621	28.25
3/23/2026	27.80	28.36	26.96	27.91	310,196	27.91