Indicators

Rapid7 Inc (NQ: RPD )

36.14 +0.12 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.85	56.33	55.59	56.07	282,300	+0.12(+0.21%)
Nov 27, 2019	55.90	56.00	55.00	55.95	171,400	+0.41(+0.74%)
Nov 26, 2019	55.12	56.29	55.12	55.54	450,878	+0.33(+0.60%)
Nov 25, 2019	54.50	55.46	54.41	55.21	434,902	+1.10(+2.03%)
Nov 22, 2019	55.20	55.98	53.37	54.11	466,200	-0.98(-1.78%)
Nov 21, 2019	54.99	55.26	54.25	55.09	555,168	+0.40(+0.73%)
Nov 20, 2019	54.22	55.38	53.98	54.69	691,978	+0.20(+0.37%)
Nov 19, 2019	53.64	55.31	53.30	54.49	587,478	+1.35(+2.54%)
Nov 18, 2019	53.02	53.46	52.30	53.14	397,432	-0.28(-0.52%)
Nov 15, 2019	53.00	53.62	52.37	53.42	345,400	+0.60(+1.14%)
Nov 14, 2019	51.95	52.97	51.95	52.82	361,321	+0.53(+1.01%)
Nov 13, 2019	51.16	52.37	50.70	52.29	481,620	+1.09(+2.13%)
Nov 12, 2019	51.25	51.92	50.77	51.20	410,982	+0.12(+0.23%)
Nov 11, 2019	50.97	51.87	50.68	51.08	317,852	-0.47(-0.91%)
Nov 08, 2019	50.92	51.76	50.70	51.55	371,300	+0.62(+1.22%)
Nov 07, 2019	50.55	51.65	50.07	50.93	441,576	+0.27(+0.53%)
Nov 06, 2019	48.26	51.10	48.26	50.66	622,197	+1.72(+3.51%)
Nov 05, 2019	52.24	52.50	47.86	48.94	1,480,631	-1.86(-3.66%)
Nov 04, 2019	52.51	52.77	50.47	50.80	784,701	-1.23(-2.36%)

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.