Rapport Therapeutics, Inc. Common Stock (RAPP) Historical Stock Data
30.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAPP is down -0.01% a day on average. There have been 17 days where Rapport Therapeutics, Inc. Common Stock closed green and 13 days where RAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.37 | 30.76 | ↑$1.39 (4.73%) | 28.53 | 30.98 | 261.20K |
| 2025-12-15 | 30.67 | 29.60 | ↓$1.07 (-3.49%) | 29.55 | 30.86 | 233.08K |
| 2025-12-12 | 28.82 | 30.27 | ↑$1.45 (5.03%) | 28.03 | 30.50 | 312.88K |
| 2025-12-11 | 28.70 | 28.78 | ↑$0.08 (0.28%) | 28.42 | 29.86 | 231.61K |
| 2025-12-10 | 28.26 | 28.67 | ↑$0.41 (1.45%) | 27.81 | 29.01 | 274.48K |
| 2025-12-09 | 30.68 | 28.65 | ↓$2.03 (-6.62%) | 28.55 | 30.99 | 384.89K |
| 2025-12-08 | 30.18 | 30.16 | ↓$0.02 (-0.07%) | 27.96 | 30.96 | 279.37K |
| 2025-12-05 | 29.00 | 29.50 | ↑$0.50 (1.72%) | 28.91 | 30.12 | 398.33K |
| 2025-12-04 | 27.90 | 28.70 | ↑$0.80 (2.87%) | 27.38 | 29.32 | 457.51K |
| 2025-12-03 | 27.26 | 27.76 | ↑$0.50 (1.83%) | 27.26 | 28.36 | 364.64K |
| 2025-12-02 | 28.49 | 27.12 | ↓$1.37 (-4.81%) | 26.93 | 29.10 | 399.93K |
| 2025-12-01 | 29.36 | 28.55 | ↓$0.81 (-2.76%) | 28.05 | 29.88 | 280.73K |
| 2025-11-28 | 29.77 | 29.71 | ↓$0.06 (-0.20%) | 28.90 | 30.44 | 279.77K |
| 2025-11-26 | 28.29 | 29.43 | ↑$1.14 (4.03%) | 28.25 | 30.24 | 367.05K |
| 2025-11-25 | 28.18 | 28.58 | ↑$0.40 (1.42%) | 27.59 | 29.48 | 357.08K |
| 2025-11-24 | 27.66 | 28.32 | ↑$0.66 (2.39%) | 27.17 | 28.59 | 797.54K |
| 2025-11-21 | 27.14 | 27.25 | ↑$0.11 (0.42%) | 26.05 | 28.29 | 461.61K |
| 2025-11-20 | 27.44 | 26.85 | ↓$0.59 (-2.15%) | 26.83 | 29.02 | 434.17K |
| 2025-11-19 | 25.89 | 26.88 | ↑$0.99 (3.82%) | 25.66 | 27.80 | 254.85K |
| 2025-11-18 | 25.10 | 25.32 | ↑$0.22 (0.88%) | 24.44 | 25.66 | 186.67K |
| 2025-11-17 | 24.38 | 25.11 | ↑$0.73 (2.99%) | 23.75 | 25.87 | 311.08K |
| 2025-11-14 | 24.25 | 24.37 | ↑$0.12 (0.49%) | 24.07 | 25.43 | 271.45K |
| 2025-11-13 | 24.98 | 24.67 | ↓$0.31 (-1.24%) | 24.05 | 25.75 | 266.95K |
| 2025-11-12 | 25.69 | 25.17 | ↓$0.52 (-2.02%) | 24.96 | 25.97 | 277.93K |
| 2025-11-11 | 24.86 | 25.50 | ↑$0.64 (2.57%) | 24.09 | 25.75 | 319.28K |
| 2025-11-10 | 26.44 | 24.92 | ↓$1.53 (-5.77%) | 24.57 | 26.44 | 487.95K |
| 2025-11-07 | 26.46 | 25.66 | ↓$0.80 (-3.02%) | 24.17 | 26.46 | 554.31K |
| 2025-11-06 | 26.50 | 25.36 | ↓$1.14 (-4.30%) | 25.27 | 27.28 | 358.30K |
| 2025-11-05 | 26.65 | 26.17 | ↓$0.48 (-1.80%) | 25.17 | 26.84 | 455.64K |
| 2025-11-04 | 26.41 | 26.65 | ↑$0.24 (0.91%) | 25.69 | 27.22 | 327.20K |
Create an account or log in to view more rows.
$RAPP wow you bulls are losers
$RAPP Spike it!
$RAPP i need more
$RAPP still bullish
$RAPP we need those buyers and volume.
$RAPP last chance to load imo
$RAPP omg this is bullshit
$RAPP has just been halted from trading due to volatility.
$RAPP always with good potential for a long term Hodl
$RAPP can’t wait to get in this tomorrow lfg