Indicators

Rapid7 Inc (NQ: RPD )

38.11 -1.01 (-2.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.94	15.94	15.13	15.19	223,749	-0.66(-4.16%)
Jul 28, 2017	16.08	16.25	15.79	15.85	140,627	-0.33(-2.04%)
Jul 27, 2017	16.72	16.80	16.04	16.18	163,503	-0.47(-2.82%)
Jul 26, 2017	16.66	16.77	16.44	16.65	136,171	+0.08(+0.48%)
Jul 25, 2017	16.39	16.83	16.25	16.57	135,256	+0.24(+1.47%)
Jul 24, 2017	16.77	16.77	16.32	16.33	188,167	-0.41(-2.45%)
Jul 21, 2017	17.25	17.25	16.57	16.74	259,436	-0.43(-2.50%)
Jul 20, 2017	17.21	17.36	17.13	17.17	102,091	-0.13(-0.75%)
Jul 19, 2017	17.13	17.65	17.13	17.30	247,713	+0.26(+1.53%)
Jul 18, 2017	17.00	17.20	16.93	17.04	302,015	-0.06(-0.35%)
Jul 17, 2017	17.05	17.24	16.90	17.10	123,126	+0.00(+0.00%)
Jul 14, 2017	17.24	17.30	16.98	17.10	87,774	-0.18(-1.04%)
Jul 13, 2017	17.36	17.49	17.18	17.28	131,553	-0.05(-0.29%)
Jul 12, 2017	17.40	17.54	17.22	17.33	152,689	+0.09(+0.52%)
Jul 11, 2017	17.12	17.43	17.10	17.24	85,918	+0.11(+0.64%)
Jul 10, 2017	17.16	17.34	16.80	17.13	147,818	-0.05(-0.29%)
Jul 07, 2017	16.68	17.22	16.51	17.18	95,099	+0.58(+3.49%)
Jul 06, 2017	16.83	16.93	16.56	16.60	158,575	-0.29(-1.72%)
Jul 05, 2017	16.72	16.94	16.52	16.89	166,551	+0.16(+0.96%)

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.