Rapport Therapeutics, Inc. - Common Stock (RAPP)

Last Price41.64

Change-0.56 (-1.34%)

NASDAQ· Last Trade: Aug 5th, 12:49 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	41.27	42.56	40.75	42.20	395,974	42.20
8/03/2026	40.78	42.10	39.75	40.79	315,227	40.79
7/31/2026	42.88	42.88	40.64	40.98	240,879	40.98
7/30/2026	41.69	42.88	41.29	42.78	216,871	42.78
7/29/2026	42.33	42.66	40.73	40.94	323,967	40.94
7/28/2026	43.27	44.28	40.89	41.96	353,981	41.96
7/27/2026	40.81	43.02	40.81	42.13	312,697	42.13
7/24/2026	41.61	41.80	40.25	40.68	269,625	40.68
7/23/2026	40.53	41.74	40.00	41.38	228,618	41.38
7/22/2026	41.86	43.00	41.04	41.33	243,690	41.33
7/21/2026	39.93	43.29	39.93	42.56	259,983	42.56
7/20/2026	42.77	44.28	40.18	40.21	365,746	40.21
7/17/2026	39.28	42.72	39.28	42.62	470,125	42.62
7/16/2026	39.81	40.57	38.62	40.13	350,672	40.13
7/15/2026	40.99	41.52	39.87	39.93	256,353	39.93
7/14/2026	40.43	42.24	39.40	41.46	404,831	41.46
7/13/2026	41.12	42.66	39.62	40.59	364,527	40.59
7/10/2026	42.06	42.06	38.88	41.75	435,595	41.75
7/09/2026	42.33	43.63	41.03	42.05	312,128	42.05
7/08/2026	39.65	43.00	38.48	41.99	981,509	41.99
7/07/2026	39.16	42.86	38.50	39.72	862,309	39.72
7/06/2026	39.09	39.90	38.50	38.57	266,973	38.57
7/02/2026	39.35	40.74	38.80	38.97	254,370	38.97
7/01/2026	41.40	41.99	39.26	39.39	303,922	39.39
6/30/2026	40.40	43.76	40.00	41.67	556,076	41.67
6/29/2026	40.06	40.91	39.37	40.39	436,134	40.39
6/26/2026	39.05	41.26	38.33	40.06	1,618,978	40.06
6/25/2026	40.00	41.70	38.64	38.91	410,216	38.91
6/24/2026	39.52	41.86	39.50	40.00	657,573	40.00
6/23/2026	37.83	39.45	37.08	38.88	206,103	38.88
6/22/2026	37.57	39.03	37.31	38.19	255,443	38.19
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