Indicators

Rapid7 Inc (NQ: RPD )

38.02 +0.04 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.82	48.03	46.82	47.30	756,744	+0.19(+0.40%)
Feb 27, 2023	48.03	48.22	46.64	47.11	595,158	-0.26(-0.55%)
Feb 24, 2023	46.79	47.39	46.26	47.37	842,222	-0.50(-1.04%)
Feb 23, 2023	48.50	49.21	47.06	47.87	1,408,453	-0.43(-0.89%)
Feb 22, 2023	48.79	49.32	47.70	48.30	549,975	+0.25(+0.52%)
Feb 21, 2023	48.29	49.40	47.15	48.05	788,399	-1.65(-3.32%)
Feb 17, 2023	48.81	49.80	47.65	49.70	621,537	+0.82(+1.68%)
Feb 16, 2023	48.68	49.97	48.38	48.88	799,521	-1.50(-2.98%)
Feb 15, 2023	49.63	50.55	49.02	50.38	417,664	+0.48(+0.96%)
Feb 14, 2023	49.42	51.34	49.42	49.90	647,760	-0.44(-0.87%)
Feb 13, 2023	51.00	52.35	50.16	50.34	728,694	-0.12(-0.24%)
Feb 10, 2023	50.77	51.31	49.42	50.46	1,110,788	-0.57(-1.12%)
Feb 09, 2023	51.59	55.61	49.66	51.03	2,353,720	-0.44(-0.85%)
Feb 08, 2023	52.64	52.83	49.54	51.47	1,232,778	+0.18(+0.35%)
Feb 07, 2023	49.62	51.50	48.55	51.29	989,021	+1.82(+3.68%)
Feb 06, 2023	49.92	51.75	49.92	49.47	879,051	-0.55(-1.10%)
Feb 03, 2023	49.92	52.28	49.30	50.02	1,114,140	-1.94(-3.73%)
Feb 02, 2023	53.75	53.80	49.64	51.96	3,732,637	-0.36(-0.69%)

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.