RPD - Rapid7, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201954.4955.1253.5455.0555.05337,900
Aug 21, 201954.7155.7954.1154.4354.43539,200
Aug 20, 201953.5053.9752.1853.7153.71503,700
Aug 19, 201954.4655.3853.8653.9053.90599,700
Aug 16, 201953.7554.4553.1753.4853.48917,900
Aug 15, 201954.3254.7153.0653.4153.41598,200
Aug 14, 201956.3356.3453.6154.6254.62748,700
Aug 13, 201956.2558.2156.2557.5757.57409,100
Aug 12, 201956.3556.9855.2956.3856.38416,700
Aug 09, 201957.3057.6355.9857.0657.06349,800
Aug 08, 201955.6658.5855.2457.8257.82608,000
Aug 07, 201954.5056.1053.5055.0455.04706,800
Aug 06, 201956.0657.3354.0055.4655.46721,800
Aug 05, 201956.0856.9254.3855.4055.40832,800
Aug 02, 201960.2460.7357.0757.9157.91805,600
Aug 01, 201963.3464.4860.8261.0661.06986,100
Jul 31, 201964.0164.0459.5460.6560.651,110,700
Jul 30, 201962.8664.3062.8563.5963.59499,700
Jul 29, 201965.5065.6961.5063.4963.49861,300
Jul 26, 201964.5566.0164.2965.1965.19486,700
Jul 25, 201964.7264.7563.5464.0864.08386,400
Jul 24, 201963.2164.7863.2164.5664.56372,900
Jul 23, 201963.7063.7062.2563.5963.59351,000
Jul 22, 201963.0864.1762.9963.1563.15257,900
Jul 19, 201963.6363.9862.5662.7762.77806,500
Jul 18, 201963.4063.7662.4763.2063.20410,400
Jul 17, 201962.1763.8562.1763.1363.13373,000
Jul 16, 201963.2863.7061.7462.0062.00577,900
Jul 15, 201963.2963.7462.5063.0563.05541,700
Jul 12, 201962.7363.0361.4762.8362.83350,100
Jul 11, 201962.4763.0261.6162.7162.71699,400
Jul 10, 201960.7062.1760.6762.0762.07606,100
Jul 09, 201959.0860.5159.0860.4460.44511,200
Jul 08, 201959.1959.7158.5159.3559.35409,200
Jul 05, 201958.6759.5357.3959.5359.53276,100
Jul 03, 201958.2559.7957.8859.2659.26502,700
Jul 02, 201957.5458.3657.3157.9957.99716,400
Jul 01, 201959.2559.7056.1557.8157.81881,200
Jun 28, 201956.9458.1055.7257.8457.842,386,900
Jun 27, 201953.9656.0353.6255.7955.79512,900
Jun 26, 201954.7055.8053.1253.4353.43487,900
Jun 25, 201955.7355.9953.4054.0654.06742,700
Jun 24, 201957.5058.2655.4455.5455.54745,900
Jun 21, 201957.8358.7456.8257.3857.381,098,200
Jun 20, 201955.6358.6555.2557.3057.301,027,700
Jun 19, 201953.4254.9552.6454.5454.54516,800
Jun 18, 201954.5054.7552.8053.0153.01628,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...