Skip to main content

Rapid7 Inc (NQ: RPD )

49.33 +0.62 (+1.27%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 121.26 123.39 120.60 121.52 643,602 +0.43(+0.36%)
Aug 30, 2021 118.62 121.72 117.89 121.09 601,488 +2.60(+2.19%)
Aug 27, 2021 116.78 119.26 116.66 118.49 331,262 +2.24(+1.93%)
Aug 26, 2021 117.10 118.27 115.91 116.25 316,223 -1.04(-0.89%)
Aug 25, 2021 115.77 117.42 115.24 117.29 401,405 +2.16(+1.88%)
Aug 24, 2021 113.91 116.45 113.91 115.13 489,070 +2.33(+2.07%)
Aug 23, 2021 111.39 113.58 111.39 112.80 360,161 +2.00(+1.81%)
Aug 20, 2021 109.38 111.37 108.75 110.80 325,850 +1.42(+1.30%)
Aug 19, 2021 109.07 110.61 108.30 109.38 241,945 -0.37(-0.34%)
Aug 18, 2021 110.33 111.58 108.71 109.75 315,211 -0.01(-0.01%)
Aug 17, 2021 108.92 110.60 108.32 109.76 319,548 -0.74(-0.67%)
Aug 16, 2021 112.59 113.18 108.17 110.50 534,963 -2.94(-2.59%)
Aug 13, 2021 112.95 114.30 112.73 113.44 239,369 +0.42(+0.37%)
Aug 12, 2021 109.28 113.40 109.28 113.02 302,656 +3.31(+3.02%)
Aug 11, 2021 110.05 111.67 109.63 109.71 458,088 +0.55(+0.50%)
Aug 10, 2021 113.31 114.48 108.86 109.16 818,908 -4.14(-3.65%)
Aug 09, 2021 112.16 115.29 112.04 113.30 378,370 +0.81(+0.72%)
Aug 06, 2021 112.51 114.64 111.39 112.49 481,149 -1.27(-1.12%)
Aug 05, 2021 116.88 120.00 112.35 113.76 751,009 -2.70(-2.32%)
Aug 04, 2021 115.22 117.53 115.22 116.46 499,639 +1.10(+0.95%)
Aug 03, 2021 115.64 117.31 114.40 115.36 450,503 -0.24(-0.21%)
Aug 02, 2021 114.75 116.02 113.17 115.60 492,519 +1.85(+1.63%)
Jul 30, 2021 115.86 116.82 113.64 113.75 598,248 -2.66(-2.29%)
Jul 29, 2021 115.72 117.12 115.31 116.41 306,586 +1.09(+0.95%)
Jul 28, 2021 112.80 116.22 112.44 115.32 377,808 +2.67(+2.37%)
Jul 27, 2021 114.30 114.98 110.07 112.65 465,441 -1.93(-1.68%)
Jul 26, 2021 114.91 115.53 113.03 114.58 435,276 -0.61(-0.53%)
Jul 23, 2021 113.17 115.97 111.88 115.19 630,220 +2.46(+2.18%)
Jul 22, 2021 110.11 112.81 110.11 112.73 766,996 +2.52(+2.29%)
Jul 21, 2021 107.01 111.38 104.97 110.21 1,019,017 +3.08(+2.88%)
Jul 20, 2021 104.69 109.56 104.00 107.13 1,348,092 +3.70(+3.58%)
Jul 19, 2021 101.36 103.52 100.00 103.43 391,190 +1.69(+1.66%)
Jul 16, 2021 101.82 103.16 100.86 101.74 485,670 +0.82(+0.81%)
Jul 15, 2021 103.26 103.47 99.69 100.92 430,730 -1.95(-1.90%)
Jul 14, 2021 103.37 104.48 101.78 102.87 420,384 +0.56(+0.55%)
Jul 13, 2021 102.76 104.91 102.01 102.31 414,250 -0.56(-0.54%)
Jul 12, 2021 103.62 104.20 101.44 102.87 510,375 +0.06(+0.06%)
Jul 09, 2021 101.57 103.85 100.49 102.81 572,657 +1.75(+1.73%)
Jul 08, 2021 98.44 101.75 97.09 101.06 466,567 +0.78(+0.78%)
Jul 07, 2021 101.15 101.86 99.86 100.28 622,557 +0.23(+0.23%)
Jul 06, 2021 97.08 101.20 97.08 100.05 602,312 +3.37(+3.49%)
Jul 02, 2021 96.74 97.57 96.42 96.68 244,231 +0.66(+0.69%)
Jul 01, 2021 94.68 96.09 93.65 96.02 699,463 +1.39(+1.47%)
Jun 30, 2021 95.23 95.23 93.50 94.63 396,310 -0.37(-0.39%)
Jun 29, 2021 96.94 96.94 94.88 95.00 367,958 -1.70(-1.76%)
Jun 28, 2021 95.41 97.14 95.41 96.70 213,884 +0.97(+1.01%)
Jun 25, 2021 95.50 97.04 94.52 95.73 450,397 +0.29(+0.30%)
Jun 24, 2021 98.50 98.98 94.52 95.44 686,203 -2.20(-2.25%)
Jun 23, 2021 97.25 98.55 96.98 97.64 568,809 +0.40(+0.41%)
Jun 22, 2021 95.23 97.50 95.20 97.24 726,682 +2.03(+2.13%)
Jun 21, 2021 94.04 95.87 92.28 95.21 666,276 +1.23(+1.31%)
Jun 18, 2021 94.01 95.12 93.23 93.98 856,617 -0.49(-0.52%)
Jun 17, 2021 90.76 95.98 90.76 94.47 971,830 +3.09(+3.38%)
Jun 16, 2021 90.05 91.81 89.91 91.38 869,158 +1.52(+1.69%)
Jun 15, 2021 89.52 90.24 89.16 89.86 521,572 +0.08(+0.09%)
Jun 14, 2021 89.18 90.28 88.30 89.78 405,695 +0.90(+1.01%)
Jun 11, 2021 88.52 89.20 87.28 88.88 257,253 +0.72(+0.82%)
Jun 10, 2021 86.35 88.73 86.35 88.16 279,343 +1.76(+2.04%)
Jun 09, 2021 87.00 87.48 85.60 86.40 242,321 -0.20(-0.23%)
Jun 08, 2021 84.63 87.20 84.63 86.60 483,923 +2.25(+2.67%)
Jun 07, 2021 82.64 84.86 82.39 84.35 231,950 +1.41(+1.70%)
Jun 04, 2021 82.66 83.50 81.90 82.94 237,277 +1.36(+1.67%)
Jun 03, 2021 82.82 83.46 81.12 81.58 318,200 -1.94(-2.32%)
Jun 02, 2021 83.62 84.29 82.81 83.52 309,928 +0.07(+0.08%)
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.