MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RAPP — Rapport Therapeutics, Inc. Common Stock
NasdaqRapport Therapeutics, Inc. Common Stock
$30.86
-0.29(-0.93%)
- O
- 30.81
- H
- 31.35
- L
- 30.46
- V
- 314.9K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.86
Period Return+190.58%
Period High$52.93
Period Low$7.73
Avg Daily Volume401.3K
Total Trading Days365
RAPP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.81 | $31.35 | $30.46 | $30.86 | $-0.29 | -0.93% | 314,904 | $30.91 | $30.46 $31.35 |
| Oct 6, 2026 | $32.92 | $34.00 | $30.01 | $31.15 | $-1.04 | -3.23% | 235,744 | $31.20 | $30.01 $34.00 |
| Oct 5, 2026 | $32.22 | $32.71 | $31.53 | $32.19 | +$0.02 | +0.06% | 198,868 | $32.14 | $31.53 $32.71 |
| Oct 2, 2026 | $33.33 | $34.48 | $31.77 | $32.17 | $-0.66 | -2.01% | 277,627 | $32.22 | $31.77 $34.48 |
| Oct 1, 2026 | $33.52 | $34.32 | $32.80 | $32.83 | $-0.77 | -2.29% | 326,777 | $33.35 | $32.80 $34.32 |
| Sep 30, 2026 | $33.17 | $34.05 | $32.62 | $33.60 | +$0.58 | +1.76% | 582,027 | $33.33 | $32.62 $34.05 |
| Sep 29, 2026 | $33.25 | $33.66 | $32.12 | $33.02 | $-0.42 | -1.26% | 626,152 | $32.84 | $32.12 $33.66 |
| Sep 28, 2026 | $33.48 | $34.00 | $32.36 | $33.44 | $-0.47 | -1.39% | 552,307 | $33.24 | $32.36 $34.00 |
| Sep 25, 2026 | $33.80 | $34.89 | $33.05 | $33.91 | +$0.08 | +0.24% | 711,808 | $33.96 | $33.05 $34.89 |
| Sep 24, 2026 | $34.15 | $34.21 | $31.58 | $33.83 | $-0.30 | -0.88% | 848,742 | $32.92 | $31.58 $34.21 |
| Sep 23, 2026 | $41.01 | $41.47 | $33.38 | $34.13 | $-7.34 | -17.70% | 745,549 | $35.42 | $33.38 $41.47 |
| Sep 22, 2026 | $39.97 | $41.55 | $37.94 | $41.47 | +$1.81 | +4.56% | 900,214 | $39.91 | $37.94 $41.55 |
| Sep 21, 2026 | $40.70 | $42.18 | $39.11 | $39.66 | $-0.79 | -1.95% | 616,978 | $39.92 | $39.11 $42.18 |
| Sep 18, 2026 | $41.89 | $43.00 | $40.29 | $40.45 | $-1.50 | -3.58% | 998,059 | $40.58 | $40.29 $43.00 |
| Sep 17, 2026 | $42.13 | $42.90 | $41.39 | $41.95 | +$0.56 | +1.35% | 397,300 | $41.96 | $41.39 $42.90 |
| Sep 16, 2026 | $42.82 | $43.67 | $41.23 | $41.39 | $-1.29 | -3.02% | 387,026 | $41.82 | $41.23 $43.67 |
| Sep 15, 2026 | $43.87 | $43.98 | $41.76 | $42.68 | $-1.32 | -3.00% | 189,312 | $42.61 | $41.76 $43.98 |
| Sep 14, 2026 | $44.30 | $44.90 | $43.36 | $44.00 | +$0.38 | +0.87% | 195,714 | $44.12 | $43.36 $44.90 |
| Sep 11, 2026 | $44.21 | $44.30 | $43.01 | $43.62 | +$0.16 | +0.37% | 251,788 | $43.58 | $43.01 $44.30 |
| Sep 10, 2026 | $43.35 | $44.00 | $42.65 | $43.46 | $-0.43 | -0.97% | 319,265 | $43.44 | $42.65 $44.00 |
| Sep 9, 2026 | $45.17 | $45.42 | $43.13 | $43.89 | $-2.21 | -4.78% | 437,740 | $44.05 | $43.13 $45.42 |
| Sep 8, 2026 | $45.01 | $47.00 | $44.67 | $46.09 | +$0.32 | +0.70% | 489,386 | $46.13 | $44.67 $47.00 |
| Sep 4, 2026 | $47.63 | $48.00 | $45.52 | $45.77 | $-1.88 | -3.95% | 279,885 | $46.29 | $45.52 $48.00 |
| Sep 3, 2026 | $48.85 | $49.14 | $47.08 | $47.65 | $-1.04 | -2.14% | 276,963 | $47.71 | $47.08 $49.14 |
| Sep 2, 2026 | $48.50 | $50.34 | $47.73 | $48.69 | +$0.13 | +0.27% | 294,651 | $48.68 | $47.73 $50.34 |
| Sep 1, 2026 | $48.17 | $49.38 | $47.90 | $48.56 | $-0.11 | -0.23% | 148,596 | $48.70 | $47.90 $49.38 |
| Aug 31, 2026 | $48.72 | $49.33 | $47.51 | $48.67 | $-0.10 | -0.21% | 219,602 | $48.45 | $47.51 $49.33 |
| Aug 28, 2026 | $50.15 | $50.68 | $48.37 | $48.77 | $-2.06 | -4.05% | 332,731 | $49.11 | $48.37 $50.68 |
| Aug 27, 2026 | $51.88 | $52.93 | $50.60 | $50.83 | $-1.67 | -3.18% | 382,834 | $51.10 | $50.60 $52.93 |
| Aug 26, 2026 | $50.95 | $52.83 | $50.01 | $52.50 | +$1.33 | +2.60% | 275,272 | $52.06 | $50.01 $52.83 |