Skip to main content

Rapid7, Inc. - Common Stock (NQ: RPD )

27.38 -0.71 (-2.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 27.54 28.34 27.17 28.09 944,697 +0.55(+2.00%)
Mar 11, 2025 28.16 28.33 27.39 27.54 816,291 -0.46(-1.64%)
Mar 10, 2025 28.98 29.13 27.67 28.00 1,366,447 -1.25(-4.27%)
Mar 07, 2025 28.12 29.27 28.07 29.25 1,015,067 +0.96(+3.39%)
Mar 06, 2025 28.29 28.76 28.00 28.29 738,143 -0.39(-1.36%)
Mar 05, 2025 28.47 28.74 27.97 28.68 921,893 +0.01(+0.03%)
Mar 04, 2025 27.96 29.12 27.95 28.67 1,107,387 +0.32(+1.13%)
Mar 03, 2025 29.03 29.14 27.95 28.35 1,103,847 -0.74(-2.54%)
Feb 28, 2025 29.27 29.40 28.63 29.09 977,259 -0.23(-0.78%)
Feb 27, 2025 30.31 30.56 29.11 29.32 996,316 -0.88(-2.91%)
Feb 26, 2025 30.98 31.47 30.13 30.20 1,132,290 -0.58(-1.88%)
Feb 25, 2025 31.45 31.60 30.62 30.78 683,844 -0.70(-2.22%)
Feb 24, 2025 31.78 31.87 30.82 31.48 905,254 -0.23(-0.73%)
Feb 21, 2025 32.93 33.24 31.52 31.71 789,794 -0.97(-2.97%)
Feb 20, 2025 33.61 33.78 32.02 32.68 1,213,957 -1.04(-3.08%)
Feb 19, 2025 33.92 34.10 33.31 33.72 1,034,192 -0.46(-1.35%)
Feb 18, 2025 35.74 35.75 34.01 34.18 1,300,629 -1.37(-3.85%)
Feb 14, 2025 34.72 35.93 34.08 35.55 1,545,975 +0.73(+2.10%)
Feb 13, 2025 35.30 36.45 33.70 34.82 1,799,342 -1.97(-5.35%)
Feb 12, 2025 37.37 37.75 36.46 36.79 1,739,059 -1.14(-3.01%)
Feb 11, 2025 37.93 38.48 37.58 37.93 534,997 -0.37(-0.97%)
Feb 10, 2025 38.58 38.98 38.09 38.30 484,633 +0.18(+0.47%)
Feb 07, 2025 38.50 38.84 37.85 38.12 527,078 -0.14(-0.37%)
Feb 06, 2025 39.38 39.39 38.21 38.26 390,253 -1.02(-2.60%)
Feb 05, 2025 38.66 39.33 38.43 39.28 646,824 +0.49(+1.26%)
Feb 04, 2025 38.67 39.06 38.38 38.79 614,259 +0.28(+0.73%)
Feb 03, 2025 37.32 38.54 36.97 38.51 615,856 -0.01(-0.03%)
Jan 31, 2025 39.45 39.62 38.18 38.52 523,313 -0.43(-1.10%)
Jan 30, 2025 38.95 39.34 38.74 38.95 566,978 +0.13(+0.33%)
Jan 29, 2025 39.04 39.25 38.41 38.82 614,048 -0.28(-0.72%)
Jan 28, 2025 38.81 39.52 38.33 39.10 704,786 +0.51(+1.32%)
Jan 27, 2025 38.81 40.25 38.24 38.59 523,597 -0.31(-0.80%)
Jan 24, 2025 38.96 39.25 38.73 38.90 361,339 +0.00(+0.00%)
Jan 23, 2025 39.05 39.29 38.64 38.90 521,688 -0.39(-0.99%)
Jan 22, 2025 39.71 39.99 39.13 39.29 590,677 -0.25(-0.63%)
Jan 21, 2025 39.25 39.60 38.96 39.54 646,552 +0.70(+1.80%)
Jan 17, 2025 39.71 39.81 38.67 38.84 830,583 -0.95(-2.39%)
Jan 16, 2025 39.69 40.13 39.13 39.79 394,677 -0.01(-0.03%)
Jan 15, 2025 40.41 40.42 38.99 39.80 545,605 +0.15(+0.38%)
Jan 14, 2025 38.56 39.65 38.41 39.65 505,238 +1.49(+3.90%)
Jan 13, 2025 38.43 38.55 37.57 38.16 570,931 -0.82(-2.10%)
Jan 10, 2025 38.90 39.30 38.22 38.98 492,197 -0.10(-0.26%)
Jan 08, 2025 39.11 39.27 38.50 39.08 512,879 -0.53(-1.34%)
Jan 07, 2025 39.62 40.16 38.80 39.61 538,881 -0.20(-0.50%)
Jan 06, 2025 39.94 40.54 39.56 39.81 579,328 +0.19(+0.48%)
Jan 03, 2025 39.44 40.03 39.19 39.62 370,329 +0.24(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.