Indicators

Rapid7 Inc (NQ: RPD )

38.05 +0.08 (+0.20%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.74	46.75	45.34	45.78	630,998	+0.28(+0.62%)
Sep 28, 2023	45.92	46.25	45.17	45.50	428,478	-0.52(-1.13%)
Sep 27, 2023	45.86	46.82	45.82	46.02	699,314	+0.46(+1.01%)
Sep 26, 2023	46.14	46.41	44.88	45.56	524,504	-0.58(-1.26%)
Sep 25, 2023	46.17	46.84	45.90	46.14	362,368	-0.71(-1.52%)
Sep 22, 2023	46.31	47.65	46.14	46.85	528,972	+0.91(+1.98%)
Sep 21, 2023	46.84	47.18	45.94	45.94	632,673	-0.98(-2.09%)
Sep 20, 2023	46.50	48.24	46.25	46.92	647,815	+0.63(+1.36%)
Sep 19, 2023	46.65	46.65	45.63	46.29	387,275	-0.51(-1.09%)
Sep 18, 2023	45.47	47.10	45.15	46.80	534,086	+0.89(+1.94%)
Sep 15, 2023	47.68	47.68	45.65	45.91	1,891,410	-2.23(-4.63%)
Sep 14, 2023	48.84	49.17	47.75	48.14	638,029	-0.16(-0.33%)
Sep 13, 2023	49.03	49.26	48.18	48.30	662,219	-0.99(-2.01%)
Sep 12, 2023	49.14	50.40	49.00	49.29	758,355	-0.23(-0.46%)
Sep 11, 2023	49.25	49.84	49.00	49.52	688,845	+0.70(+1.43%)
Sep 08, 2023	49.34	49.45	48.71	48.82	1,012,920	-0.33(-0.67%)
Sep 07, 2023	48.35	50.24	48.33	49.15	1,089,782	+0.15(+0.31%)
Sep 06, 2023	49.50	49.90	48.91	49.00	2,743,593	+0.06(+0.12%)
Sep 05, 2023	50.00	50.24	47.85	48.94	1,678,743	-1.94(-3.81%)

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.