RPD - Rapid7, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201954.5054.7552.8053.0153.01624,200
Jun 17, 201952.8654.3252.5753.5053.50702,700
Jun 14, 201952.6053.1052.1252.4852.48587,700
Jun 13, 201953.0053.4152.3752.6752.67442,900
Jun 12, 201951.4552.6751.1852.6752.67398,600
Jun 11, 201953.9854.3849.6651.7851.78946,800
Jun 10, 201952.0154.8352.0153.5953.59891,800
Jun 07, 201952.5253.4651.4551.6051.60575,100
Jun 06, 201952.1452.7450.8052.3052.30473,300
Jun 05, 201951.2152.2650.2152.1452.14608,400
Jun 04, 201948.4950.6748.2350.6250.62707,200
Jun 03, 201951.9352.3746.8448.0148.011,390,800
May 31, 201951.4252.9551.1052.2552.25376,300
May 30, 201952.8052.9651.9052.3952.39343,900
May 29, 201952.1153.0851.5752.4652.46559,200
May 28, 201952.5453.8852.0253.1953.19669,800
May 24, 201951.9352.7051.2052.1252.12341,300
May 23, 201952.8252.8250.7151.3551.35321,900
May 22, 201952.3153.7752.1452.5152.51410,200
May 21, 201952.2153.1351.6052.4752.47532,500
May 20, 201952.3652.5050.6651.5451.54566,400
May 17, 201953.8454.9053.0053.1153.11507,400
May 16, 201951.9854.6551.6454.5254.52734,700
May 15, 201950.9552.4650.5852.0252.02765,600
May 14, 201950.6252.0650.1451.5651.56540,300
May 13, 201951.1751.7649.4650.0650.06624,600
May 10, 201952.5453.3251.0552.9452.94372,700
May 09, 201951.2953.0850.0052.9052.90443,500
May 08, 201952.6353.4452.0352.3652.36375,400
May 07, 201951.5452.8851.1052.8152.81758,600
May 06, 201950.3653.0549.5652.9052.90687,700
May 03, 201954.2857.0052.3152.4652.461,717,900
May 02, 201952.4653.4651.4352.8852.881,208,600
May 01, 201954.8254.8252.2852.4652.46632,000
Apr 30, 201953.9354.8553.0854.3454.34578,000
Apr 29, 201953.8054.6953.8053.9353.93437,300
Apr 26, 201953.6554.3052.9153.8353.83362,400
Apr 25, 201952.5453.8952.2153.7253.72422,000
Apr 24, 201953.1953.8452.1552.1752.17460,300
Apr 23, 201950.8953.2250.8952.9552.95495,800
Apr 22, 201949.4551.1349.3450.9350.93267,300
Apr 18, 201949.7350.0748.3749.6249.62713,100
Apr 17, 201951.5051.7149.2649.9649.961,033,900
Apr 16, 201952.2652.7250.7751.1351.13418,100
Apr 15, 201952.6353.6651.7051.9051.90318,600
Apr 12, 201952.9852.9851.6152.4252.42369,700
Apr 11, 201953.1353.5252.2252.3652.36466,400
Apr 10, 201951.5453.2851.3653.0553.05449,100
Apr 09, 201950.3752.0450.1951.5051.50392,100
Apr 08, 201950.2850.8848.9050.8250.82544,000
Apr 05, 201950.1151.2550.0050.1850.18948,300
Apr 04, 201953.6253.8549.3850.0050.00908,700
Apr 03, 201952.9053.8752.5953.3353.331,283,400
Apr 02, 201951.4052.2750.5252.2552.25386,400
Apr 01, 201951.0951.8550.4351.1951.191,000,700
Mar 29, 201950.3750.8549.2450.6150.61490,900
Mar 28, 201949.9250.3649.0049.5649.56323,500
Mar 27, 201951.8852.0048.0549.5649.561,294,000
Mar 26, 201950.7552.5050.3351.6051.60508,100
Mar 25, 201949.5850.5648.5950.3750.37698,000
Mar 22, 201951.7052.1649.3149.7449.74716,000
Mar 21, 201950.7052.6350.5752.3852.38411,900
Mar 20, 201951.0051.6849.5450.7650.76673,200
Mar 19, 201950.2651.1649.4450.8550.85637,800
Mar 18, 201949.0050.3248.4949.8549.85749,800
Mar 15, 201948.4948.9647.8448.9048.901,212,200
Mar 14, 201948.1349.1747.9048.4948.49449,200
Mar 13, 201949.0349.6248.0448.1148.11452,800
Mar 12, 201949.3649.4248.0248.8848.88611,700
Mar 11, 201946.3749.1446.0748.8948.891,964,600
Mar 08, 201944.2645.4644.0145.0545.05374,100
Mar 07, 201944.3245.6443.9745.1745.17870,000
Mar 06, 201944.6745.1343.7744.2144.21572,400
Mar 05, 201945.4945.9444.3844.7944.79743,900
Mar 04, 201947.0747.5143.7145.5445.541,076,300
Mar 01, 201946.4447.0045.7046.9646.96939,000
Feb 28, 201945.9246.6345.4346.0346.03309,800
Feb 27, 201946.2046.9746.1246.2146.21601,600
Feb 26, 201946.6246.8346.1746.5346.53596,600
Feb 25, 201947.2047.2046.2646.6346.63425,900
Feb 22, 201945.8046.4845.7046.2946.29573,000
Feb 21, 201945.3845.8144.7445.7145.71540,700
Feb 20, 201945.9946.3144.8845.4145.41422,200
Feb 19, 201945.8846.0144.6446.0146.01621,300
Feb 15, 201946.4946.7245.0345.9445.941,306,800
Feb 14, 201945.5547.6245.5547.0647.06557,400
Feb 13, 201946.3846.5644.9746.0446.04819,200
Feb 12, 201945.3046.5645.2346.0646.06857,800
Feb 11, 201944.8946.0244.0245.8945.891,097,400
Feb 08, 201942.8045.1742.0444.4944.492,534,400
Feb 07, 201940.2040.9639.4739.9539.951,135,000
Feb 06, 201940.5941.2739.5740.4240.42842,000
Feb 05, 201940.8041.2640.4140.4740.47812,000
Feb 04, 201940.7541.7340.4040.6840.68813,500
Feb 01, 201940.0241.1340.0240.7840.78575,300
Jan 31, 201938.6240.5238.3940.1840.181,009,400
Jan 30, 201937.9838.6536.7338.6138.61495,100
Jan 29, 201937.8038.4637.1237.4237.42698,900
Jan 28, 201935.9236.5235.3136.3836.38295,200
Jan 25, 201936.3236.6235.8836.4836.48290,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...