Indicators

Rapid7 Inc (NQ: RPD )

38.08 -1.48 (-3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	87.74	88.35	85.77	86.82	457,800	-1.36(-1.54%)
Jan 28, 2021	88.09	89.98	87.66	88.18	364,822	+0.75(+0.86%)
Jan 27, 2021	89.95	92.40	86.81	87.43	568,265	-4.29(-4.68%)
Jan 26, 2021	91.47	92.94	89.97	91.72	399,867	+0.50(+0.55%)
Jan 25, 2021	92.56	93.88	88.16	91.22	351,736	-0.63(-0.69%)
Jan 22, 2021	90.62	92.33	90.23	91.85	365,100	+1.26(+1.39%)
Jan 21, 2021	91.52	92.49	89.67	90.59	337,170	-0.01(-0.01%)
Jan 20, 2021	90.08	92.00	89.22	90.60	417,990	+1.51(+1.69%)
Jan 19, 2021	89.08	89.54	86.93	89.09	589,416	+1.77(+2.03%)
Jan 15, 2021	88.80	90.42	86.62	87.32	630,200	-1.12(-1.27%)
Jan 14, 2021	87.42	89.66	87.21	88.44	368,398	+1.00(+1.14%)
Jan 13, 2021	89.22	89.62	86.86	87.44	597,055	-1.52(-1.71%)
Jan 12, 2021	89.24	90.26	88.56	88.96	488,412	+0.26(+0.29%)
Jan 11, 2021	86.37	89.60	85.11	88.70	432,052	+1.56(+1.79%)
Jan 08, 2021	87.76	88.97	85.78	87.14	713,400	+1.34(+1.56%)
Jan 07, 2021	84.83	87.18	84.83	85.80	481,603	+0.85(+1.00%)
Jan 06, 2021	87.73	87.95	84.73	84.95	834,032	-3.25(-3.68%)
Jan 05, 2021	87.05	89.57	86.57	88.20	552,255	-1.58(-1.76%)

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.