Indicators

Rapid7 Inc (NQ: RPD )

37.98 -0.30 (-0.78%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	78.33	78.90	75.10	76.24	727,700	-0.46(-0.60%)
Feb 25, 2021	78.68	78.93	75.31	76.70	622,774	-2.08(-2.64%)
Feb 24, 2021	77.18	79.34	75.10	78.78	948,964	+1.05(+1.35%)
Feb 23, 2021	76.37	77.83	75.09	77.73	997,515	-1.16(-1.47%)
Feb 22, 2021	81.63	82.00	78.19	78.89	587,460	-4.24(-5.10%)
Feb 19, 2021	81.67	84.39	81.67	83.13	585,000	+0.65(+0.79%)
Feb 18, 2021	80.35	82.52	79.68	82.48	843,951	+1.74(+2.16%)
Feb 17, 2021	81.20	82.74	79.96	80.74	609,498	-1.87(-2.26%)
Feb 16, 2021	87.43	87.77	81.64	82.61	1,235,730	-5.00(-5.71%)
Feb 12, 2021	87.03	87.84	85.40	87.61	435,000	-0.18(-0.21%)
Feb 11, 2021	89.66	89.89	86.58	87.79	428,756	-1.72(-1.92%)
Feb 10, 2021	91.70	91.99	86.57	89.51	685,260	-0.73(-0.81%)
Feb 09, 2021	88.55	90.98	88.31	90.24	539,283	+1.41(+1.59%)
Feb 08, 2021	92.25	92.91	88.28	88.83	455,741	-2.24(-2.46%)
Feb 05, 2021	89.95	91.69	89.95	91.07	361,900	+1.62(+1.81%)
Feb 04, 2021	88.10	89.65	87.03	89.45	480,250	+3.10(+3.59%)
Feb 03, 2021	90.45	91.17	85.80	86.35	726,373	-4.99(-5.46%)
Feb 02, 2021	90.63	92.13	90.00	91.34	344,567	+1.85(+2.07%)

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.