Indicators

Rapid7 Inc (NQ: RPD )

38.28 +0.20 (+0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.22	96.58		96.33	715,743	+4.30(+4.67%)
Jan 28, 2022	88.09	92.03	85.56	92.03	711,818	+4.54(+5.19%)
Jan 27, 2022	90.70	92.51	86.43	87.49	511,182	-2.30(-2.56%)
Jan 26, 2022	91.31	93.81	89.08	89.79	649,844	+1.07(+1.21%)
Jan 25, 2022	92.25	93.05	88.54	88.72	670,582	-5.64(-5.98%)
Jan 24, 2022	89.00	94.91	87.85	94.36	774,276	+2.45(+2.67%)
Jan 21, 2022	92.71	95.92	91.56	91.91	573,601	-1.89(-2.01%)
Jan 20, 2022	92.49	96.85	92.49	93.80	676,959	+2.10(+2.29%)
Jan 19, 2022	94.45	96.46	91.58	91.70	589,701	-1.73(-1.85%)
Jan 18, 2022	93.25	95.46	91.84	93.43	646,381	-3.02(-3.13%)
Jan 14, 2022				96.45	0	-1.11(-1.14%)
Jan 13, 2022	101.79	101.79	97.35	97.56	466,973	-4.28(-4.20%)
Jan 12, 2022	107.66	109.13	101.34	101.84	489,669	-4.62(-4.34%)
Jan 11, 2022	102.79	106.68	101.58	106.46	667,153	+3.67(+3.57%)
Jan 10, 2022	98.22	102.97	96.35	102.79	653,825	+2.09(+2.08%)
Jan 07, 2022	104.49	105.25	99.76	100.70	826,246	-4.08(-3.89%)
Jan 06, 2022	105.52	107.86	104.15	104.78	777,085	-3.46(-3.20%)
Jan 05, 2022	113.16	114.12	107.23	108.24	477,511	-5.65(-4.96%)
Jan 04, 2022	117.53	118.42	110.50	113.89	535,626	-3.86(-3.28%)

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.