Indicators

Rapid7 Inc (NQ: RPD )

37.98 -0.30 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.92	46.63	45.43	46.03	309,831	-0.18(-0.39%)
Feb 27, 2019	46.20	46.97	46.12	46.21	601,562	-0.32(-0.69%)
Feb 26, 2019	46.62	46.83	46.17	46.53	596,551	-0.10(-0.21%)
Feb 25, 2019	47.20	47.20	46.26	46.63	414,547	+0.34(+0.73%)
Feb 22, 2019	45.80	46.48	45.70	46.29	573,000	+0.58(+1.27%)
Feb 21, 2019	45.38	45.81	44.74	45.71	540,675	+0.30(+0.66%)
Feb 20, 2019	45.99	46.31	44.88	45.41	422,240	-0.60(-1.30%)
Feb 19, 2019	45.88	46.01	44.64	46.01	621,250	+0.07(+0.15%)
Feb 15, 2019	46.49	46.72	45.03	45.94	1,306,700	-1.12(-2.38%)
Feb 14, 2019	45.55	47.62	45.55	47.06	555,260	+1.02(+2.22%)
Feb 13, 2019	46.38	46.56	44.97	46.04	806,737	-0.02(-0.04%)
Feb 12, 2019	45.30	46.56	45.23	46.06	847,967	+0.17(+0.37%)
Feb 11, 2019	44.89	46.02	44.02	45.89	1,085,151	+1.40(+3.15%)
Feb 08, 2019	42.80	45.17	42.04	44.49	2,534,400	+4.54(+11.36%)
Feb 07, 2019	40.20	40.96	39.47	39.95	1,135,080	-0.47(-1.16%)
Feb 06, 2019	40.59	41.27	39.57	40.42	831,167	-0.05(-0.12%)
Feb 05, 2019	40.80	41.26	40.41	40.47	801,358	-0.21(-0.52%)
Feb 04, 2019	40.75	41.73	40.40	40.68	813,517	-0.10(-0.25%)

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.