Skip to main content
RAPP logo

Rapport Therapeutics, Inc.

RAPPNASDAQHealthcareBiotechnology

$25.33Today:- (-)1Y +1.30%

As of Oct 26, 2026 close

Market cap
$1.20B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$23.75$52.93
Volume (live)
-
Avg. volume (3M)
841.30K

Rapport Therapeutics (RAPP) Historical Stock Prices

Analyze Rapport Therapeutics (RAPP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rapport Therapeutics (RAPP) Interactive Price Chart

Interactive historical price chart showing Rapport Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

RAPP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RAPP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202625.1128.3125.1127.5427.54703.93K
Oct 26, 202626.0227.9525.0825.3325.331.04M
Oct 23, 202627.5427.7625.7025.9325.931.19M
Oct 22, 202626.1727.8925.8026.5326.531.46M
Oct 21, 202629.9129.9124.6925.0625.062.16M
Oct 20, 202630.3331.3126.7329.3729.378.21M
Oct 19, 202627.5729.1027.5728.6028.60300.73K
Oct 16, 202629.5029.7526.9327.5727.57413.61K
Oct 15, 202629.1230.4828.6829.5729.57334.90K
Oct 14, 202628.7129.3128.1028.3328.33304.01K
Oct 13, 202630.0030.0128.6828.9928.99309.98K
Oct 12, 202630.6530.9930.0030.1530.15127.13K
Oct 9, 202629.7331.2029.5030.6530.65247.91K
Oct 8, 202630.6230.6229.4529.8529.85236.78K
Oct 7, 202630.8131.3530.4530.8630.86314.99K
Oct 6, 202632.9234.0030.0131.1531.15235.74K
Oct 5, 202632.2232.7031.5332.1932.19198.87K
Oct 2, 202633.3334.4831.7732.1732.17277.63K
Oct 1, 202633.5234.3132.8032.8332.83326.78K
Sep 30, 202633.1734.0532.6233.6033.60582.03K
Sep 29, 202633.2533.6632.1233.0233.02626.15K
Sep 28, 202633.4833.9932.3633.4433.44552.31K
Sep 25, 202633.8034.8933.0533.9133.91711.81K
Sep 24, 202634.1534.2131.5833.8333.83848.74K
Sep 23, 202641.0141.4733.3834.1334.13745.55K
Sep 22, 202639.9741.5537.9441.4741.47900.21K
Sep 21, 202640.7042.1839.1139.6639.66616.98K
Sep 18, 202641.8943.0040.2840.4540.45998.06K
Sep 17, 202642.1342.9041.3941.9541.95397.30K
Sep 16, 202642.8243.6741.2341.3941.39387.02K
Sep 15, 202643.8743.9841.7642.6842.68189.31K
Sep 14, 202644.3044.9043.3644.0044.00196.93K
Sep 11, 202644.2144.3043.0143.6243.62251.79K
Sep 10, 202643.3543.9942.6543.4643.46319.26K
Sep 9, 202645.1745.4243.1343.8843.88437.74K
Sep 8, 202645.0147.0044.6746.0946.09489.39K
Sep 4, 202647.6348.0045.5245.7745.77279.88K
Sep 3, 202648.8549.1347.0847.6547.65276.96K
Sep 2, 202648.5050.3447.7348.6948.69294.75K
Sep 1, 202648.1749.3847.9048.5648.56148.60K
Aug 31, 202648.7249.3347.5148.6748.67221.02K
Aug 28, 202650.1550.6748.3748.7748.77332.73K
Aug 27, 202651.8852.9350.6050.8350.83382.83K
Aug 26, 202650.9552.8350.0152.5052.50275.27K
Aug 25, 202649.8851.3849.0051.1751.17324.50K
Aug 24, 202648.1650.3447.4449.3349.33365.42K
Aug 21, 202648.3648.5047.4848.2448.24140.87K
Aug 20, 202648.5848.7747.0047.8547.85323.72K
Aug 19, 202649.5849.9048.6249.0749.07232.31K
Aug 18, 202647.8149.3747.7349.0149.01214.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.