Rapid7 Inc (NQ: RPD )

40.10 +0.25 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	39.86	40.46	39.12	40.10	1,017,131	+0.25(+0.63%)
Nov 04, 2024	39.86	40.17	39.28	39.85	488,981	-0.10(-0.25%)
Nov 01, 2024	40.75	40.77	39.91	39.95	621,344	-0.47(-1.16%)
Oct 31, 2024	41.70	41.80	40.17	40.42	903,400	-0.88(-2.13%)
Oct 30, 2024	41.44	42.27	41.26	41.30	622,595	-0.30(-0.72%)
Oct 29, 2024	40.49	41.90	40.49	41.60	1,122,468	+1.05(+2.59%)
Oct 28, 2024	39.36	42.52	38.85	40.55	2,859,765	+1.64(+4.21%)
Oct 25, 2024	39.07	39.67	38.49	38.91	359,297	+0.24(+0.62%)
Oct 24, 2024	38.53	38.94	38.23	38.67	324,617	+0.41(+1.07%)
Oct 23, 2024	38.28	38.50	37.76	38.26	461,337	-0.41(-1.06%)
Oct 22, 2024	38.93	39.11	38.53	38.67	297,579	-0.32(-0.82%)
Oct 21, 2024	39.79	40.12	38.80	38.99	400,445	-0.81(-2.04%)
Oct 18, 2024	40.48	40.59	39.69	39.80	502,305	-0.39(-0.97%)
Oct 17, 2024	40.29	40.33	39.67	40.19	285,871	+0.03(+0.07%)
Oct 16, 2024	41.59	41.62	40.07	40.16	753,535	-0.12(-0.30%)
Oct 15, 2024	40.25	40.97	40.01	40.28	575,088	-0.28(-0.69%)
Oct 14, 2024	40.86	41.09	40.13	40.56	348,097	-0.15(-0.37%)
Oct 11, 2024	40.48	41.13	40.20	40.71	291,764	+0.20(+0.49%)
Oct 10, 2024	39.50	40.61	39.35	40.51	451,877	+0.24(+0.60%)
Oct 09, 2024	38.76	40.36	38.58	40.27	602,844	+1.73(+4.49%)
Oct 08, 2024	38.40	39.02	38.06	38.54	441,787	+0.11(+0.29%)
Oct 07, 2024	38.98	39.17	38.10	38.43	722,660	-0.73(-1.86%)
Oct 04, 2024	38.44	39.30	37.90	39.16	476,172	+1.55(+4.12%)
Oct 03, 2024	39.00	39.07	37.56	37.61	636,467	-1.59(-4.06%)
Oct 02, 2024	38.52	39.54	38.35	39.20	517,614	+0.25(+0.64%)
Oct 01, 2024	40.08	40.20	38.70	38.95	1,063,971	-0.94(-2.36%)
Sep 30, 2024	38.27	40.27	37.68	39.89	1,116,697	+2.53(+6.77%)
Sep 27, 2024	37.42	38.02	37.04	37.36	694,682	+0.36(+0.97%)
Sep 26, 2024	36.20	37.14	35.35	37.00	651,969	+1.50(+4.23%)
Sep 25, 2024	36.33	36.33	34.92	35.50	720,295	-0.77(-2.12%)
Sep 24, 2024	36.03	36.79	35.74	36.27	809,933	+0.49(+1.37%)
Sep 23, 2024	35.22	35.82	34.83	35.78	1,045,339	+0.58(+1.65%)
Sep 20, 2024	33.81	35.28	33.57	35.20	1,478,046	+0.85(+2.47%)
Sep 19, 2024	34.81	35.00	34.24	34.35	686,968	+0.52(+1.54%)
Sep 18, 2024	33.96	34.98	33.50	33.83	483,498	-0.41(-1.20%)
Sep 17, 2024	34.78	34.78	34.06	34.24	473,080	-0.32(-0.93%)
Sep 16, 2024	33.99	34.65	33.76	34.56	736,338	+0.35(+1.02%)
Sep 13, 2024	33.87	34.40	33.69	34.21	543,580	+0.93(+2.79%)
Sep 12, 2024	34.39	34.58	33.23	33.28	443,482	-0.73(-2.15%)
Sep 11, 2024	33.52	34.08	33.15	34.01	496,794	+0.26(+0.77%)
Sep 10, 2024	34.67	34.78	33.61	33.75	663,471	-0.95(-2.74%)
Sep 09, 2024	34.62	34.86	34.29	34.70	898,272	-0.06(-0.17%)
Sep 06, 2024	36.25	36.34	34.65	34.76	481,498	-1.42(-3.92%)
Sep 05, 2024	36.66	37.02	35.89	36.18	435,875	-0.53(-1.44%)
Sep 04, 2024	36.51	36.78	35.66	36.71	912,839	+0.07(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.