Indicators

Rapid7 Inc (NQ: RPD )

37.85 -0.09 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.62	48.99	47.08	48.89	990,100	+1.42(+2.99%)
May 28, 2020	46.40	48.48	45.91	47.47	950,357	+0.96(+2.06%)
May 27, 2020	46.25	46.84	44.61	46.51	710,714	+0.55(+1.20%)
May 26, 2020	47.00	47.66	45.70	45.96	526,879	+0.25(+0.55%)
May 22, 2020	45.87	46.55	44.93	45.71	383,000	+0.06(+0.13%)
May 21, 2020	46.32	46.99	44.84	45.65	312,345	-0.79(-1.70%)
May 20, 2020	46.40	46.91	45.86	46.44	528,129	+0.70(+1.53%)
May 19, 2020	46.26	47.23	45.74	45.74	782,734	-0.59(-1.27%)
May 18, 2020	47.42	48.24	45.89	46.33	594,528	-0.39(-0.83%)
May 15, 2020	45.60	47.14	45.02	46.72	509,700	+1.10(+2.41%)
May 14, 2020	44.23	47.02	44.23	45.62	784,591	-0.22(-0.48%)
May 13, 2020	46.95	48.06	44.60	45.84	743,427	-1.47(-3.11%)
May 12, 2020	50.00	50.30	47.29	47.31	655,418	-2.70(-5.40%)
May 11, 2020	48.12	50.87	47.92	50.01	898,932	+1.23(+2.52%)
May 08, 2020	51.70	51.77	47.45	48.78	1,037,300	-2.02(-3.98%)
May 07, 2020	49.27	50.93	47.90	50.80	982,146	+3.05(+6.39%)
May 06, 2020	47.19	48.40	46.95	47.75	926,435	+1.09(+2.34%)
May 05, 2020	46.29	47.38	45.48	46.66	620,009	+1.00(+2.19%)
May 04, 2020	43.83	45.68	43.83	45.66	784,978	+1.32(+2.98%)

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.