Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Rapport Therapeutics Inc (RAPP) Historical Prices: Free Download & Interactive Data Table 2025

RAPP Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

42.27

(September 8, 2025)

52-Week High

42.27

(September 8, 2025)

All-Time High

25.93

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-26 1.25 1.25 1.25 1.25 500
2011-05-27 1.01 1.01 1.01 1.01 500
2011-06-08 1.25 1.25 1.01 1.01 640
2011-06-13 1.50 1.50 1.50 1.50 1000
2024-06-07 18.00 22.28 18.00 20.80 1777794
2024-06-10 20.22 26.44 20.22 26.19 280038
2024-06-11 27.11 27.11 20.32 20.85 464334
2024-06-12 22.00 24.00 19.00 22.73 278575
2024-06-13 22.09 24.55 20.50 23.05 159247
2024-06-14 22.55 25.77 21.30 24.30 368060
2024-06-17 25.73 25.73 24.25 25.38 194085
2024-06-18 24.57 26.46 24.57 25.28 581716
2024-06-20 25.35 25.43 21.05 22.18 404703
2024-06-21 21.26 23.75 21.20 22.07 506801
2024-06-24 21.97 23.13 21.31 22.30 52610
2024-06-25 22.90 24.37 21.78 22.70 113254
2024-06-26 22.32 24.09 22.16 23.26 110098
2024-06-27 24.05 24.91 22.54 22.93 169653
2024-06-28 22.95 24.08 22.50 23.26 181441
2024-07-01 23.97 26.59 22.55 25.44 376851
2024-07-02 25.63 26.74 24.66 25.01 227599
2024-07-03 25.49 25.49 23.03 23.30 248079
2024-07-05 24.14 24.70 22.94 23.93 171026
2024-07-08 23.62 24.90 23.55 24.27 49604
2024-07-09 24.02 26.92 24.00 25.87 81542
2024-07-10 25.65 26.20 23.84 23.84 190566
2024-07-11 23.64 27.14 23.62 25.89 233799
2024-07-12 25.86 26.64 24.40 25.67 88381
2024-07-15 25.45 27.00 22.96 25.00 95658
2024-07-16 24.90 27.57 24.26 27.57 120854
2024-07-17 28.08 28.08 24.70 26.15 155947
2024-07-18 26.60 26.60 23.03 23.03 120320
2024-07-19 23.51 24.02 19.61 20.12 229479
2024-07-22 20.66 21.79 18.86 20.47 175381
2024-07-23 20.08 22.87 19.65 20.35 132586
2024-07-24 19.92 21.95 19.70 20.23 83548
2024-07-25 19.98 23.00 19.40 22.21 66391
2024-07-26 22.24 23.67 22.01 23.05 49285
2024-07-29 22.85 23.98 22.01 22.60 31225
2024-07-30 22.52 23.20 19.65 20.98 132762
2024-07-31 21.16 23.01 20.50 22.72 179685
2024-08-01 23.02 23.02 19.29 20.50 143951
2024-08-02 20.20 22.55 19.40 22.08 100518
2024-08-05 21.00 21.44 19.72 20.52 168524
2024-08-06 20.89 23.00 18.80 21.16 70760
2024-08-07 21.20 21.30 18.52 18.86 83857
2024-08-08 18.71 19.54 16.55 18.56 284171
2024-08-09 17.74 21.40 17.74 19.06 154502
2024-08-12 18.87 19.64 17.50 18.27 160911
2024-08-13 18.52 21.03 17.86 20.36 80312
2024-08-14 20.75 21.39 20.25 20.40 39610
2024-08-15 20.92 21.30 19.75 20.38 73525
2024-08-16 20.19 22.00 19.71 20.81 84294
2024-08-19 21.08 21.51 20.00 21.11 87056
2024-08-20 21.30 22.28 20.65 22.00 62079
2024-08-21 22.44 22.66 21.47 22.47 91304
2024-08-22 22.44 22.98 20.98 21.21 60683
2024-08-23 21.45 22.72 21.24 22.30 68993
2024-08-26 22.29 23.52 21.89 21.89 121368
2024-08-27 21.72 21.90 19.30 20.40 122483
2024-08-28 20.83 21.14 20.00 20.18 71632
2024-08-29 20.30 21.09 19.80 19.80 108591
2024-08-30 19.87 22.10 19.87 21.75 108491
2024-09-03 21.50 21.72 20.22 20.24 91794
2024-09-04 20.10 22.53 20.10 21.20 153611
2024-09-05 21.93 22.32 21.08 21.22 99837
2024-09-06 21.71 21.87 20.00 20.33 162619
2024-09-09 20.59 20.97 19.12 19.66 133173
2024-09-10 19.87 20.24 19.12 19.74 140961
2024-09-11 19.81 20.05 18.62 18.91 78686
2024-09-12 19.05 19.73 18.35 18.91 92981
2024-09-13 19.05 20.25 18.01 19.00 98644
2024-09-16 18.96 19.84 18.37 18.79 130548
2024-09-17 19.08 20.94 18.67 19.01 152872
2024-09-18 19.15 21.80 19.15 20.84 199993
2024-09-19 21.30 21.30 19.69 20.25 221862
2024-09-20 19.98 21.66 19.12 21.23 2193000
2024-09-23 21.52 22.39 20.06 20.14 279758
2024-09-24 20.04 22.03 20.04 21.39 372896
2024-09-25 21.44 21.91 20.13 20.32 70610
2024-09-26 20.46 20.92 20.06 20.53 82740
2024-09-27 20.84 22.24 20.46 21.33 126963
2024-09-30 21.31 21.97 20.30 20.48 184618
2024-10-01 20.39 20.88 19.81 20.31 92475
2024-10-02 20.30 20.70 18.64 18.65 261465
2024-10-03 18.79 19.14 18.17 18.34 135178
2024-10-04 18.63 20.98 18.56 20.80 119330
2024-10-07 20.60 21.33 20.60 21.04 109219
2024-10-08 21.27 21.43 19.52 19.71 93535
2024-10-09 19.59 20.29 19.45 19.49 43664
2024-10-10 19.36 20.57 19.20 20.41 41099
2024-10-11 20.31 22.14 20.31 22.05 104056
2024-10-14 22.20 24.61 22.20 24.39 84236
2024-10-15 24.45 26.21 24.19 25.88 105116
2024-10-16 25.89 29.74 25.88 29.23 386952
2024-10-17 29.23 29.48 27.84 28.05 110764
2024-10-18 28.23 29.22 25.89 25.95 115523
2024-10-21 25.95 26.55 23.37 24.72 97399
2024-10-22 24.56 25.84 23.81 25.22 45297
2024-10-23 25.00 25.91 24.64 25.86 58930
2024-10-24 26.32 26.32 24.60 24.83 69525
2024-10-25 24.91 25.15 23.62 24.22 63614
2024-10-28 24.82 25.46 24.45 25.23 27818
2024-10-29 25.15 25.40 24.47 25.37 38654
2024-10-30 25.26 27.23 24.89 26.84 69351
2024-10-31 26.96 27.48 23.98 24.53 61772
2024-11-01 25.62 25.62 24.33 24.62 30886
2024-11-04 24.54 25.21 23.42 23.62 54101
2024-11-05 23.49 23.59 22.27 23.03 123603
2024-11-06 24.80 26.97 23.99 26.15 106640
2024-11-07 27.01 28.01 26.33 26.90 105864
2024-11-08 26.90 27.77 26.20 26.69 67429
2024-11-11 26.95 27.03 25.86 26.90 43840
2024-11-12 26.52 27.26 23.68 24.26 93895
2024-11-13 24.38 25.40 21.78 21.85 83060
2024-11-14 21.87 22.37 21.00 21.98 95893
2024-11-15 22.20 22.60 20.20 20.95 86760
2024-11-18 21.27 22.18 20.90 21.33 122445
2024-11-19 20.91 22.54 20.53 22.28 69589
2024-11-20 22.20 22.61 21.98 22.19 153963
2024-11-21 22.33 23.44 21.89 22.52 102132
2024-11-22 22.85 23.36 22.60 23.09 64257
2024-11-25 23.26 24.12 21.73 22.33 269513
2024-11-26 22.32 23.07 22.00 22.34 119453
2024-11-27 22.52 23.95 22.07 22.39 53905
2024-11-29 22.70 23.20 21.90 22.84 30110
2024-12-02 23.20 24.17 22.88 24.00 96588
2024-12-03 24.49 24.49 19.51 20.02 165252
2024-12-04 19.63 21.76 19.44 21.56 131794
2024-12-05 21.58 22.16 19.87 20.27 117001
2024-12-06 19.91 20.59 19.86 20.46 92397
2024-12-09 20.81 21.86 20.21 20.53 110077
2024-12-10 20.23 21.15 19.76 20.50 123643
2024-12-11 20.61 20.62 19.67 20.25 370026
2024-12-12 20.25 20.25 18.79 19.01 106290
2024-12-13 18.88 18.88 17.79 18.77 142072
2024-12-16 18.54 19.98 18.14 18.56 114595
2024-12-17 18.41 19.86 18.29 19.07 110000
2024-12-18 19.00 20.25 18.44 18.83 135824
2024-12-19 18.78 19.25 17.50 17.86 130393
2024-12-20 17.57 19.09 17.52 18.07 527558
2024-12-23 18.04 18.22 17.08 18.03 47188
2024-12-24 18.02 18.49 17.41 18.46 25490
2024-12-26 18.20 19.28 18.20 19.28 71146
2024-12-27 19.25 20.22 18.13 19.03 54710
2024-12-30 18.70 19.15 18.03 18.49 80836
2024-12-31 18.70 19.29 17.01 17.74 101699
2025-01-02 18.04 18.88 17.80 18.39 86922
2025-01-03 18.62 19.61 18.15 19.48 108688
2025-01-06 19.75 19.75 17.99 17.99 61156
2025-01-07 18.00 18.25 17.54 17.79 97768
2025-01-08 17.53 17.53 16.34 16.69 45706
2025-01-10 16.48 16.48 14.30 14.81 314688
2025-01-13 14.06 14.80 12.98 13.97 141904
2025-01-14 13.77 14.67 12.09 12.69 101346
2025-01-15 13.51 14.25 12.93 13.34 73353
2025-01-16 13.19 13.32 12.47 12.51 89988
2025-01-17 12.74 13.52 12.52 12.69 83781
2025-01-21 12.74 13.57 12.38 13.27 81047
2025-01-22 13.16 14.10 13.15 13.78 104707
2025-01-23 13.72 14.50 13.31 14.27 118303
2025-01-24 14.16 14.62 13.79 13.90 63171
2025-01-27 13.70 14.18 13.10 13.77 66951
2025-01-28 13.61 14.66 13.13 14.43 64609
2025-01-29 14.30 15.70 14.05 15.63 92657
2025-01-30 15.81 17.06 15.35 16.65 86830
2025-01-31 16.66 17.39 16.31 16.41 129718
2025-02-03 15.67 16.67 15.23 16.60 141117
2025-02-04 16.58 18.00 16.02 17.78 128939
2025-02-05 17.90 18.27 16.81 17.55 65928
2025-02-06 17.76 18.06 16.66 16.75 69615
2025-02-07 16.67 17.27 15.69 16.13 113071
2025-02-10 16.88 16.88 15.68 16.43 58252
2025-02-11 16.15 17.05 15.57 15.74 116029
2025-02-12 15.24 16.43 15.12 16.13 110201
2025-02-13 15.79 16.85 15.43 15.77 79089
2025-02-14 15.92 16.60 15.75 15.90 75763
2025-02-18 15.95 16.04 14.00 14.04 83395
2025-02-19 13.78 14.60 13.17 13.67 88607
2025-02-20 13.59 14.13 12.93 13.00 100767
2025-02-21 13.21 13.25 12.50 12.68 155236
2025-02-24 12.85 13.38 12.33 13.24 355533
2025-02-25 13.31 13.66 11.43 11.78 293697
2025-02-26 11.71 12.16 11.03 11.04 289850
2025-02-27 11.05 11.49 10.52 10.74 193983
2025-02-28 10.73 11.00 9.73 10.03 455530
2025-03-03 9.65 9.88 7.13 7.15 428651
2025-03-04 6.63 10.85 6.43 9.99 1241781
2025-03-05 10.02 10.69 9.70 10.47 294339
2025-03-06 0.00 0.00 0.00 8.08 486301
2025-03-07 7.80 8.66 7.75 8.59 257585
2025-03-10 8.40 8.66 7.95 8.27 352649
2025-03-11 8.27 9.26 8.06 8.96 283633
2025-03-12 9.44 10.35 9.23 10.01 298369
2025-03-13 10.30 10.55 9.67 10.02 227752
2025-03-14 10.43 11.34 10.29 10.51 185766
2025-03-17 10.39 10.82 9.94 10.18 170600
2025-03-18 10.19 10.54 9.53 9.93 170071
2025-03-19 9.89 10.30 9.68 9.78 397595
2025-03-20 9.53 10.18 9.30 10.12 252104
2025-03-21 10.04 10.26 9.11 9.72 1486025
2025-03-24 9.90 10.60 9.72 10.22 230921
2025-03-25 10.25 10.35 9.41 10.05 218821
2025-03-26 9.96 11.07 9.47 9.70 182832
2025-03-27 9.69 9.85 9.15 9.70 199575
2025-03-28 9.69 10.18 9.58 10.05 108870
2025-03-31 9.90 10.33 9.37 10.03 159839
2025-04-01 9.94 9.94 9.25 9.56 159354
2025-04-02 9.33 10.39 9.19 9.96 160520
2025-04-03 9.21 9.69 8.26 8.52 241948
2025-04-04 7.90 9.14 7.85 8.99 343370
2025-04-07 8.85 9.99 8.54 9.51 494139
2025-04-08 10.20 11.02 8.63 8.72 301868
2025-04-09 8.40 9.54 7.80 8.98 134789
2025-04-10 8.54 9.05 8.10 8.63 117028
2025-04-11 8.70 9.28 8.16 9.26 121600
2025-04-14 9.43 10.12 9.16 9.84 238609
2025-04-15 9.78 10.03 9.18 9.60 111007
2025-04-16 9.59 9.93 9.05 9.76 76025
2025-04-17 9.62 10.37 9.01 10.15 99843
2025-04-21 9.98 10.65 9.81 10.38 118746
2025-04-22 10.30 11.89 10.30 11.55 136308
2025-04-23 11.84 12.85 11.33 11.38 176172
2025-04-24 11.34 11.65 10.78 11.10 77755
2025-04-25 10.96 11.31 10.45 10.62 72054
2025-04-28 10.81 12.20 10.71 11.38 395185
2025-04-29 11.22 11.53 10.97 11.06 80423
2025-04-30 10.84 11.74 10.81 11.45 98157
2025-05-01 11.57 11.75 10.99 11.47 119811
2025-05-02 11.76 12.31 11.27 11.33 79809
2025-05-05 11.31 11.37 10.91 10.98 107590
2025-05-06 10.82 11.18 9.99 10.39 151198
2025-05-07 10.40 10.67 10.14 10.22 134620
2025-05-08 10.22 11.14 10.11 10.65 89804
2025-05-09 10.63 10.96 10.17 10.25 68932
2025-05-12 10.79 10.83 10.10 10.47 99644
2025-05-13 10.71 10.79 9.86 9.99 105358
2025-05-14 9.89 10.08 9.40 9.63 134652
2025-05-15 9.67 9.81 9.20 9.76 105524
2025-05-16 9.76 10.29 9.76 9.96 163466
2025-05-19 9.79 10.29 9.58 10.19 151674
2025-05-20 10.09 10.39 9.90 10.22 246483
2025-05-21 10.26 11.20 9.98 10.04 176170
2025-05-22 9.93 11.31 9.60 11.12 245028
2025-05-23 10.91 11.82 10.75 10.82 206082
2025-05-27 11.02 11.28 9.91 10.04 112510
2025-05-28 10.03 10.15 9.33 9.51 138069
2025-05-29 8.91 9.08 8.13 8.51 189196
2025-05-30 8.51 8.79 7.73 8.27 417110
2025-06-02 8.39 9.63 8.20 9.40 577447
2025-06-03 9.64 12.74 9.17 12.24 689889
2025-06-04 12.12 14.78 12.11 13.06 430462
2025-06-05 13.05 14.48 12.31 12.33 180520
2025-06-06 12.33 13.13 12.19 12.66 196294
2025-06-09 12.90 14.43 12.08 12.71 88800
2025-06-10 12.58 13.77 12.33 13.16 155947
2025-06-11 13.36 13.39 11.87 12.10 101219
2025-06-12 12.01 12.29 10.80 11.14 190207
2025-06-13 11.05 11.72 10.76 11.19 101124
2025-06-16 11.19 11.54 10.80 11.20 129479
2025-06-17 11.19 11.39 10.80 10.95 130448
2025-06-18 10.94 11.31 10.66 11.03 132616
2025-06-20 11.10 11.29 10.57 10.92 104160
2025-06-23 10.94 10.98 10.51 10.88 64411
2025-06-24 11.01 12.52 10.85 12.38 110738
2025-06-25 12.41 12.50 11.56 11.73 126531
2025-06-26 11.59 12.26 11.59 11.81 84347
2025-06-27 11.88 12.01 11.05 11.43 492146
2025-06-30 11.42 11.77 11.30 11.37 98324
2025-07-01 11.05 11.94 11.05 11.31 176538
2025-07-02 11.41 12.17 11.19 11.80 188192
2025-07-03 12.06 12.57 11.95 12.04 60888
2025-07-07 11.87 12.80 11.71 12.04 295290
2025-07-08 12.04 12.95 11.91 12.62 143261
2025-07-09 12.71 14.24 12.71 14.01 126245
2025-07-10 14.04 15.70 14.01 15.38 261132
2025-07-11 15.29 15.70 14.17 14.60 142758
2025-07-14 14.56 15.30 14.17 14.63 143486
2025-07-15 14.68 15.06 13.43 14.38 180924
2025-07-16 14.53 15.36 14.24 15.22 141978
2025-07-17 15.44 16.32 14.60 14.84 215246
2025-07-18 15.06 15.91 14.52 14.68 137409
2025-07-21 14.68 15.89 14.34 14.39 151103
2025-07-22 14.46 15.22 14.10 15.20 199905
2025-07-23 15.20 15.72 14.86 15.50 166390
2025-07-24 15.34 17.24 15.20 16.62 188908
2025-07-25 16.55 16.74 15.44 16.05 138431
2025-07-28 16.33 17.45 15.82 16.74 136616
2025-07-29 16.78 17.05 15.30 15.42 213219
2025-07-30 15.40 15.94 14.42 14.83 122920
2025-07-31 14.62 15.75 14.16 14.36 115225
2025-08-01 14.08 15.06 13.88 14.15 124430
2025-08-04 14.36 14.88 13.93 14.04 143799
2025-08-05 14.12 15.20 13.87 14.43 206792
2025-08-06 14.83 15.88 14.03 14.61 107424
2025-08-07 14.61 15.60 13.62 15.41 334278
2025-08-08 15.41 16.01 14.55 14.55 104519
2025-08-11 14.35 15.49 14.09 14.28 165822
2025-08-12 14.28 15.87 14.28 15.54 223910
2025-08-13 15.70 16.13 15.42 15.60 145383
2025-08-14 15.40 15.44 14.70 14.94 109059
2025-08-15 15.16 16.41 14.65 14.71 146288
2025-08-18 14.80 15.64 14.25 14.59 134122
2025-08-19 14.48 14.75 13.86 14.24 154770
2025-08-20 14.33 14.66 13.93 14.32 101808
2025-08-21 14.47 15.23 13.90 14.93 126316
2025-08-22 15.05 15.71 14.73 14.77 182187
2025-08-25 14.74 14.96 14.30 14.63 98699
2025-08-26 14.63 16.10 14.63 16.01 427329
2025-08-27 15.92 16.03 14.79 14.97 148855
2025-08-28 15.90 17.76 15.26 16.80 478951
2025-08-29 16.80 17.99 16.09 17.63 387003
2025-09-02 17.70 17.70 14.80 16.37 531036
2025-09-03 15.53 16.98 14.84 15.04 206391
2025-09-04 14.99 15.76 14.11 15.35 164909
2025-09-05 15.44 16.00 14.21 14.36 389359
2025-09-08 38.42 42.27 27.05 31.47 13877633
2025-09-09 31.92 33.00 27.30 28.03 1708026
2025-09-10 24.09 24.70 22.36 22.40 6084963
2025-09-11 22.35 23.31 22.06 23.20 2055673
2025-09-12 24.25 25.14 22.73 23.76 1667598
2025-09-15 23.76 25.20 23.41 24.73 881026
2025-09-16 25.74 26.50 24.43 26.19 1361984
2025-09-17 25.83 27.25 25.65 26.30 766264
2025-09-18 26.05 27.39 25.96 27.35 432689
2025-09-19 27.35 28.52 26.25 26.36 1504679
2025-09-22 26.25 26.92 25.55 26.11 417485
2025-09-23 26.21 27.94 26.06 26.65 504613
2025-09-24 26.55 27.66 25.76 26.96 670479
2025-09-25 26.49 26.82 24.65 24.97 621102
2025-09-26 24.92 26.68 24.60 26.59 1131091
2025-09-29 26.84 28.43 26.33 27.97 837359
2025-09-30 27.97 30.72 27.25 29.70 819801
2025-10-01 28.59 30.58 28.17 28.67 647152
2025-10-02 28.67 29.56 26.00 28.54 553271
2025-10-03 28.71 29.18 27.99 28.54 219306
2025-10-06 29.02 29.25 27.43 27.74 293250
2025-10-07 27.64 27.69 26.33 26.44 332962
2025-10-08 27.00 27.33 26.03 27.06 533259
2025-10-09 27.10 27.72 26.71 26.74 211551
2025-10-10 26.79 27.42 25.79 26.50 519170
2025-10-13 26.37 27.30 25.95 26.19 632687
2025-10-14 25.98 26.75 24.87 24.88 382703
2025-10-15 25.29 26.55 25.17 25.78 450805
2025-10-16 26.22 27.03 24.24 24.87 278528
2025-10-17 24.52 25.31 24.25 24.99 326152
2025-10-20 25.09 26.48 24.96 26.43 450965
2025-10-21 26.55 27.00 25.87 26.78 373363
2025-10-22 26.87 27.17 24.74 24.90 304249
2025-10-23 24.89 26.19 24.83 26.19 310140
2025-10-24 26.78 26.78 25.78 25.93 349590

Explore More About RAPP

Coins representing dividend payouts and trends

RAPP Dividend History

Discover Rapport Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RAPP Stock Split History

Discover Rapport Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RAPP Historical Prices

Explore Rapport Therapeutics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.