Indicators

Rapid7 Inc (NQ: RPD )

44.85 +0.05 (+0.11%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	84.49	85.00	83.31	83.65	315,348	-0.38(-0.45%)
May 27, 2021	84.04	84.43	82.52	84.03	598,457	+0.09(+0.11%)
May 26, 2021	82.67	84.05	82.67	83.94	619,113	+1.93(+2.35%)
May 25, 2021	81.79	82.34	81.26	82.01	393,431	+0.44(+0.54%)
May 24, 2021	82.06	83.03	81.39	81.57	481,169	-0.10(-0.12%)
May 21, 2021	82.01	82.70	81.14	81.67	265,647	+0.86(+1.06%)
May 20, 2021	79.42	81.85	79.37	80.81	368,724	+1.89(+2.39%)
May 19, 2021	77.29	79.03	76.00	78.92	272,806	-0.25(-0.32%)
May 18, 2021	79.41	80.43	78.76	79.17	454,962	+0.36(+0.46%)
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%)

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.