XNAS
Datos históricos de Rapport Therapeutics, Inc. Common Stock
Rapport Therapeutics, Inc. Common Stock · RAPP
$30.65
▲ +0.03 (+0.08%)
Última operación · 10/10/2026, 18:50:48 UTC
- Variación en el periodo
- +15.66%
- Máximo
- US$52.93
- 27 de agosto de 2026
- Mínimo
- US$23.75
- 17 de noviembre de 2025
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.73 | 31.20 | 29.50 | 30.65 | +2.68% | 247,905.16 |
| 8 oct 2026 | 30.62 | 30.62 | 29.45 | 29.85 | −3.27% | 236,779.604 |
| 7 oct 2026 | 30.81 | 31.35 | 30.46 | 30.86 | −0.93% | 314,989.03 |
| 6 oct 2026 | 32.92 | 34.00 | 30.01 | 31.15 | −3.23% | 235,744.034 |
| 5 oct 2026 | 32.22 | 32.71 | 31.53 | 32.19 | +0.06% | 198,868.432 |
| 2 oct 2026 | 33.33 | 34.48 | 31.77 | 32.17 | −2.01% | 277,626.796 |
| 1 oct 2026 | 33.52 | 34.32 | 32.80 | 32.83 | −2.29% | 326,777.222 |
| 30 sep 2026 | 33.17 | 34.05 | 32.62 | 33.60 | +1.76% | 582,026.666 |
| 29 sep 2026 | 33.25 | 33.66 | 32.12 | 33.02 | −1.26% | 626,151.933 |
| 28 sep 2026 | 33.48 | 34.00 | 32.36 | 33.44 | −1.39% | 552,306.76 |
| 25 sep 2026 | 33.80 | 34.89 | 33.05 | 33.91 | +0.24% | 711,808.019 |
| 24 sep 2026 | 34.15 | 34.21 | 31.58 | 33.83 | −0.88% | 848,741.564 |
| 23 sep 2026 | 41.01 | 41.47 | 33.38 | 34.13 | −17.70% | 745,549.214 |
| 22 sep 2026 | 39.97 | 41.55 | 37.94 | 41.47 | +4.56% | 900,214.376 |
| 21 sep 2026 | 40.70 | 42.18 | 39.11 | 39.66 | −1.95% | 616,978.148 |
| 18 sep 2026 | 41.89 | 43.00 | 40.29 | 40.45 | −3.58% | 998,058.545 |
| 17 sep 2026 | 42.13 | 42.90 | 41.39 | 41.95 | +1.35% | 397,300.495 |
| 16 sep 2026 | 42.82 | 43.67 | 41.23 | 41.39 | −3.02% | 387,025.806 |
| 15 sep 2026 | 43.87 | 43.98 | 41.76 | 42.68 | −3.00% | 189,312.657 |
| 14 sep 2026 | 44.30 | 44.90 | 43.36 | 44.00 | +0.87% | 196,927.687 |
| 11 sep 2026 | 44.21 | 44.30 | 43.01 | 43.62 | +0.37% | 251,788.033 |
| 10 sep 2026 | 43.35 | 44.00 | 42.65 | 43.46 | −0.97% | 319,264.553 |
| 9 sep 2026 | 45.17 | 45.42 | 43.13 | 43.89 | −4.78% | 437,739.934 |
| 8 sep 2026 | 45.01 | 47.00 | 44.67 | 46.09 | +0.70% | 489,386.341 |
| 4 sep 2026 | 47.63 | 48.00 | 45.52 | 45.77 | −3.95% | 279,884.884 |
| 3 sep 2026 | 48.85 | 49.14 | 47.08 | 47.65 | −2.14% | 276,962.762 |
| 2 sep 2026 | 48.50 | 50.34 | 47.73 | 48.69 | +0.27% | 294,754.218 |
| 1 sep 2026 | 48.17 | 49.38 | 47.90 | 48.56 | −0.23% | 148,596.199 |
| 31 ago 2026 | 48.72 | 49.33 | 47.51 | 48.67 | −0.21% | 221,024.211 |
| 28 ago 2026 | 50.15 | 50.68 | 48.37 | 48.77 | −4.05% | 332,731.123 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.