Rapport Therapeutics, Inc. Common StockRAPPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.93 | $28.37 | $26.93 | $27.88 | 90,116 |
| 1/30/2026 | $26.54 | $27.02 | $25.32 | $26.61 | 320,000 |
| 1/29/2026 | $26.40 | $27.42 | $26.35 | $26.75 | 529,700 |
| 1/28/2026 | $27.42 | $27.64 | $25.51 | $26.44 | 296,045 |
| 1/27/2026 | $26.42 | $27.87 | $26.42 | $27.38 | 542,000 |
| 1/26/2026 | $26.75 | $27.38 | $26.00 | $26.45 | 611,100 |
| 1/23/2026 | $27.82 | $28.42 | $26.81 | $26.93 | 231,400 |
| 1/22/2026 | $26.54 | $28.34 | $26.54 | $27.92 | 421,013 |
| 1/21/2026 | $26.06 | $26.65 | $25.66 | $26.40 | 369,900 |
| 1/20/2026 | $26.33 | $26.83 | $25.76 | $25.97 | 229,700 |
| 1/16/2026 | $26.88 | $27.58 | $26.45 | $26.81 | 215,821 |
| 1/15/2026 | $27.37 | $27.50 | $26.30 | $26.86 | 350,919 |
| 1/14/2026 | $26.79 | $28.10 | $26.76 | $27.42 | 319,600 |
| 1/13/2026 | $27.06 | $27.22 | $25.72 | $27.10 | 493,319 |
| 1/12/2026 | $28.96 | $29.00 | $26.80 | $27.00 | 278,607 |
| 1/9/2026 | $28.60 | $29.93 | $28.05 | $28.96 | 299,751 |
| 1/8/2026 | $29.79 | $30.50 | $27.78 | $28.31 | 284,800 |
| 1/7/2026 | $27.48 | $30.79 | $27.48 | $30.12 | 599,500 |
| 1/6/2026 | $27.64 | $29.00 | $26.92 | $27.66 | 275,301 |
| 1/5/2026 | $28.09 | $28.30 | $26.60 | $27.52 | 245,600 |
| 1/2/2026 | $30.05 | $30.36 | $27.65 | $28.11 | 470,145 |
| 12/31/2025 | $30.63 | $31.30 | $30.00 | $30.34 | 435,447 |
| 12/30/2025 | $30.25 | $30.68 | $29.62 | $30.64 | 289,505 |
| 12/29/2025 | $30.00 | $30.63 | $29.60 | $30.25 | 172,900 |
| 12/26/2025 | $30.64 | $30.74 | $28.99 | $30.20 | 221,900 |
| 12/24/2025 | $30.99 | $31.40 | $30.00 | $30.93 | 117,000 |
| 12/23/2025 | $31.57 | $32.36 | $30.26 | $30.62 | 300,423 |
| 12/22/2025 | $30.85 | $32.36 | $30.43 | $31.90 | 343,000 |
| 12/19/2025 | $29.54 | $31.41 | $29.21 | $30.85 | 2.28M |
| 12/18/2025 | $29.23 | $30.22 | $28.69 | $29.64 | 349,200 |
| 12/17/2025 | $30.56 | $31.52 | $28.53 | $28.68 | 425,909 |
| 12/16/2025 | $29.37 | $31.02 | $28.53 | $30.76 | 268,521 |
| 12/15/2025 | $30.67 | $30.86 | $29.55 | $29.60 | 260,039 |
| 12/12/2025 | $28.82 | $30.50 | $28.03 | $30.27 | 312,900 |
| 12/11/2025 | $28.70 | $29.86 | $28.42 | $28.78 | 231,611 |
| 12/10/2025 | $28.26 | $29.01 | $27.81 | $28.67 | 289,049 |
| 12/9/2025 | $30.68 | $31.00 | $28.55 | $28.65 | 423,600 |
| 12/8/2025 | $30.18 | $30.96 | $27.96 | $30.16 | 286,600 |
| 12/5/2025 | $29.00 | $30.12 | $28.80 | $29.50 | 413,623 |
| 12/4/2025 | $27.90 | $29.32 | $27.38 | $28.70 | 474,400 |
| 12/3/2025 | $27.26 | $28.36 | $27.26 | $27.76 | 385,000 |
| 12/2/2025 | $28.49 | $29.10 | $26.92 | $27.12 | 400,100 |
| 12/1/2025 | $29.36 | $29.88 | $28.05 | $28.55 | 292,928 |
| 11/28/2025 | $29.77 | $30.44 | $28.90 | $29.71 | 281,949 |
| 11/26/2025 | $28.29 | $30.24 | $28.25 | $29.43 | 371,135 |
| 11/25/2025 | $28.18 | $29.48 | $27.59 | $28.58 | 358,500 |
| 11/24/2025 | $27.66 | $28.59 | $27.17 | $28.32 | 890,700 |
| 11/21/2025 | $26.61 | $28.29 | $26.05 | $27.25 | 470,000 |
| 11/20/2025 | $27.46 | $29.10 | $26.83 | $26.85 | 447,238 |
| 11/19/2025 | $25.89 | $27.80 | $25.66 | $26.88 | 263,600 |
| 11/18/2025 | $25.10 | $25.66 | $24.44 | $25.32 | 190,920 |
| 11/17/2025 | $24.38 | $25.87 | $23.75 | $25.11 | 320,700 |
| 11/14/2025 | $24.25 | $25.43 | $24.02 | $24.37 | 282,800 |
| 11/13/2025 | $24.98 | $25.75 | $24.00 | $24.67 | 276,000 |
| 11/12/2025 | $25.69 | $25.97 | $24.96 | $25.17 | 289,600 |
| 11/11/2025 | $24.86 | $25.75 | $24.09 | $25.50 | 320,305 |
| 11/10/2025 | $26.44 | $26.44 | $24.57 | $24.92 | 494,000 |
| 11/7/2025 | $26.46 | $26.46 | $24.17 | $25.66 | 554,310 |
| 11/6/2025 | $26.50 | $27.28 | $25.27 | $25.36 | 359,100 |
| 11/5/2025 | $26.65 | $26.88 | $25.17 | $26.17 | 462,826 |
| 11/4/2025 | $26.41 | $27.22 | $25.69 | $26.65 | 334,913 |