Rapid7 Inc (NQ: RPD )

78.81 USD -2.21 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 80.20 81.66 78.17 78.81 609,092 -2.21(-2.73%)
May 14, 2021 78.36 81.32 78.23 81.02 491,225 +3.34(+4.30%)
May 13, 2021 78.35 80.00 77.20 77.68 609,893 -0.47(-0.60%)
May 12, 2021 77.70 78.48 76.30 78.15 629,546 -0.64(-0.81%)
May 11, 2021 74.82 79.60 74.61 78.79 694,921 +2.38(+3.11%)
May 10, 2021 74.81 77.23 74.19 76.41 693,175 +1.20(+1.60%)
May 07, 2021 73.89 76.40 73.57 75.21 1,083,136 +1.66(+2.26%)
May 06, 2021 75.75 76.57 72.96 73.55 876,512 -2.71(-3.55%)
May 05, 2021 78.83 79.80 75.67 76.26 530,497 -1.72(-2.21%)
May 04, 2021 78.76 79.24 76.07 77.98 592,563 -1.90(-2.38%)
May 03, 2021 81.47 82.06 79.65 79.88 630,845 -1.37(-1.69%)
Apr 30, 2021 81.86 83.77 81.04 81.25 723,800 -1.37(-1.66%)
Apr 29, 2021 86.23 86.23 82.16 82.62 736,230 -3.02(-3.53%)
Apr 28, 2021 87.48 88.84 85.47 85.64 828,107 -1.94(-2.22%)
Apr 27, 2021 86.84 89.35 86.84 87.58 833,490 +0.19(+0.22%)
Apr 26, 2021 85.32 87.77 84.18 87.39 1,181,137 +3.46(+4.12%)
Apr 23, 2021 83.35 84.55 82.56 83.93 420,400 +1.69(+2.05%)
Apr 22, 2021 81.61 83.98 81.46 82.24 689,241 +0.59(+0.72%)
Apr 21, 2021 82.66 83.53 81.40 81.65 638,183 -1.09(-1.32%)
Apr 20, 2021 84.63 86.16 82.13 82.74 853,711 -2.18(-2.57%)
Apr 19, 2021 84.00 85.40 83.49 84.92 1,207,747 +0.77(+0.92%)
Apr 16, 2021 84.76 84.76 82.60 84.15 468,600 -0.32(-0.38%)
Apr 15, 2021 83.47 84.55 83.46 84.47 306,433 +1.93(+2.34%)
Apr 14, 2021 83.30 85.23 81.91 82.54 787,716 -0.18(-0.22%)
Apr 13, 2021 81.93 84.00 80.75 82.72 544,881 +1.62(+2.00%)
Apr 12, 2021 78.67 81.48 77.88 81.10 515,856 +1.81(+2.28%)
Apr 09, 2021 78.26 79.88 77.54 79.29 335,300 +0.56(+0.71%)
Apr 08, 2021 78.23 78.93 77.74 78.73 563,549 +1.37(+1.77%)
Apr 07, 2021 77.89 78.70 77.02 77.36 251,025 -0.80(-1.02%)
Apr 06, 2021 77.18 79.82 77.08 78.16 388,102 +0.60(+0.77%)
Apr 05, 2021 77.75 78.05 76.44 77.56 703,883 +0.21(+0.27%)
Apr 01, 2021 75.99 77.87 73.88 77.35 419,700 +2.74(+3.67%)
Mar 31, 2021 73.72 75.36 73.72 74.61 609,160 +1.18(+1.61%)
Mar 30, 2021 74.36 74.36 72.02 73.43 638,837 -1.07(-1.44%)
Mar 29, 2021 73.93 74.90 72.82 74.50 542,313 +0.44(+0.59%)
Mar 26, 2021 74.16 75.10 72.29 74.06 790,300 +0.16(+0.22%)
Mar 25, 2021 74.01 75.25 72.11 73.90 882,487 -1.25(-1.66%)
Mar 24, 2021 78.74 79.17 74.53 75.15 492,785 -3.08(-3.94%)
Mar 23, 2021 78.32 79.84 77.26 78.23 947,649 +0.20(+0.26%)
Mar 22, 2021 76.73 79.37 76.24 78.03 582,078 +1.47(+1.92%)
Mar 19, 2021 72.62 76.90 72.62 76.56 1,214,200 +4.04(+5.57%)
Mar 18, 2021 77.92 78.50 72.44 72.52 922,888 -6.48(-8.20%)
Mar 17, 2021 79.40 80.72 76.29 79.00 1,697,839 -0.52(-0.65%)
Mar 16, 2021 79.10 80.90 77.88 79.52 1,312,043 +0.79(+1.00%)
Mar 15, 2021 79.15 79.53 77.52 78.73 801,979 -0.50(-0.63%)
Mar 12, 2021 78.87 79.86 76.50 79.23 678,300 -0.65(-0.81%)
Mar 11, 2021 81.16 81.47 79.50 79.88 747,852 +2.31(+2.98%)
Mar 10, 2021 78.39 80.73 76.89 77.57 590,294 -1.34(-1.70%)
Mar 09, 2021 78.37 80.00 78.05 78.91 866,598 +2.66(+3.49%)
Mar 08, 2021 77.55 78.76 75.91 76.25 652,569 -1.53(-1.97%)
Mar 05, 2021 80.40 80.47 76.34 77.78 821,900 -1.07(-1.36%)
Mar 04, 2021 78.65 81.16 77.80 78.85 882,846 -0.46(-0.58%)
Mar 03, 2021 83.64 83.64 78.05 79.31 692,572 +0.32(+0.41%)
Mar 02, 2021 82.02 82.41 78.51 78.99 660,022 -2.32(-2.85%)
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.