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 (%)
Jul 31, 2023	45.50	46.46	45.00	45.91	956,976	+0.58(+1.28%)
Jul 28, 2023	46.00	46.37	44.81	45.33	896,028	-0.12(-0.26%)
Jul 27, 2023	46.28	46.95	45.10	45.45	687,030	-0.46(-1.00%)
Jul 26, 2023	46.18	46.63	45.07	45.91	1,189,515	+0.12(+0.26%)
Jul 25, 2023	46.85	47.23	45.71	45.79	1,278,502	-0.80(-1.72%)
Jul 24, 2023	46.00	46.67	45.30	46.59	1,384,103	+0.75(+1.64%)
Jul 21, 2023	45.79	46.66	45.15	45.84	1,535,997	+0.78(+1.73%)
Jul 20, 2023	44.63	45.31	44.46	45.06	1,601,394	-0.06(-0.13%)
Jul 19, 2023	44.66	45.42	44.09	45.12	1,248,654	+0.92(+2.08%)
Jul 18, 2023	43.61	44.37	43.15	44.20	923,120	+0.62(+1.42%)
Jul 17, 2023	43.49	44.92	43.04	43.58	1,179,171	+0.21(+0.48%)
Jul 14, 2023	43.88	44.96	42.61	43.37	1,572,744	-0.50(-1.14%)
Jul 13, 2023	42.57	44.44	42.37	43.87	1,496,568	+1.46(+3.44%)
Jul 12, 2023	43.25	43.56	41.38	42.41	975,968	-0.12(-0.28%)
Jul 11, 2023	42.59	42.74	41.62	42.53	767,347	+0.01(+0.02%)
Jul 10, 2023	41.12	42.78	40.97	42.52	1,529,431	+1.08(+2.61%)
Jul 07, 2023	41.76	42.60	41.24	41.44	1,893,277	-0.54(-1.29%)
Jul 06, 2023	42.26	43.34	41.89	41.98	1,871,938	-2.44(-5.49%)
Jul 05, 2023	44.63	44.73	43.43	44.42	748,516	-0.77(-1.70%)

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.