Indicators

Rapid7 Inc (NQ: RPD )

37.98 UNCHANGED

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 (%)
Sep 29, 2017	17.43	17.67	17.35	17.60	101,007	+0.12(+0.69%)
Sep 28, 2017	17.39	17.65	17.34	17.48	83,730	+0.11(+0.63%)
Sep 27, 2017		17.53		17.37	157,797	+0.60(+3.58%)
Sep 26, 2017	17.03	17.24	16.59	16.77	147,599	-0.26(-1.53%)
Sep 25, 2017	17.18	17.18	16.90	17.03	129,124	-0.09(-0.53%)
Sep 22, 2017	17.19	17.37	17.04	17.12	106,599	-0.12(-0.70%)
Sep 21, 2017	17.39	17.61	17.20	17.24	122,948	-0.22(-1.26%)
Sep 20, 2017	17.06	17.51	16.98	17.46	482,130	+0.46(+2.71%)
Sep 19, 2017	17.48	17.58	16.95	17.00	249,097	-0.39(-2.24%)
Sep 18, 2017	16.78	17.50	16.78	17.39	321,365	+0.70(+4.19%)
Sep 15, 2017	17.71	17.79	16.69	16.69	1,020,670	-1.09(-6.13%)
Sep 14, 2017	16.94	17.81	16.87	17.78	242,689	+0.68(+3.98%)
Sep 13, 2017	17.41	17.51	17.08	17.10	134,453	-0.38(-2.17%)
Sep 12, 2017		17.55	17.29	17.48	76,463	-0.01(-0.06%)
Sep 11, 2017	17.49	17.90	17.16	17.49	146,597	+0.07(+0.40%)
Sep 08, 2017	17.27	17.71	16.94	17.42	122,059	+0.06(+0.35%)
Sep 07, 2017	16.99	17.45	16.99	17.36	99,580	+0.36(+2.12%)
Sep 06, 2017	17.05	17.24	16.93	17.00	109,580	-0.03(-0.18%)
Sep 05, 2017	17.24	17.24	16.90	17.03	117,535	-0.21(-1.22%)

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.