RPD - Rapid7, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202063.3163.8662.3962.7762.77507,200
Jan 16, 202062.5563.0062.0862.7062.70430,500
Jan 15, 202063.4564.1661.9262.2962.29364,700
Jan 14, 202063.1163.5061.5063.1763.17441,700
Jan 13, 202062.4863.2862.3763.0463.04273,200
Jan 10, 202061.8762.5461.4162.0962.09476,600
Jan 09, 202061.3761.9860.4861.4661.46326,200
Jan 08, 202060.8761.3859.8460.3260.32584,500
Jan 07, 202061.0061.6659.7060.8060.80493,100
Jan 06, 202058.3060.7458.0660.5860.58683,400
Jan 03, 202056.6459.0756.2658.7058.70384,700
Jan 02, 202056.9457.8656.2357.7057.70303,500
Dec 31, 201956.0156.5455.9356.0256.02301,500
Dec 30, 201957.1257.5055.0656.3756.37250,200
Dec 27, 201957.8657.8656.3157.2857.28288,100
Dec 26, 201957.4157.6256.9657.2857.28287,100
Dec 24, 201957.3957.3956.8157.1057.10111,200
Dec 23, 201957.7257.8456.6357.4057.40442,900
Dec 20, 201958.6158.9557.4057.6657.66923,400
Dec 19, 201956.7758.2956.3358.2658.26562,400
Dec 18, 201956.5557.2055.0156.6556.65521,100
Dec 17, 201956.1857.1055.5756.0056.00584,900
Dec 16, 201957.0057.7555.4656.1756.17605,300
Dec 13, 201953.7856.7953.0256.5956.591,468,200
Dec 12, 201952.7853.9152.0152.4552.45360,300
Dec 11, 201953.4153.4152.3752.8752.87245,100
Dec 10, 201953.6053.6052.7653.0753.07259,800
Dec 09, 201953.5753.9053.0553.0653.06335,300
Dec 06, 201954.7054.9853.9954.0354.03223,400
Dec 05, 201954.0954.7653.8654.2454.24198,400
Dec 04, 201954.2454.4453.0454.1354.13242,400
Dec 03, 201952.3253.6551.5253.6153.61420,700
Dec 02, 201956.0256.0752.2453.3753.37396,700
Nov 29, 201955.8556.3355.5956.0756.07282,400
Nov 27, 201955.9056.0055.0055.9555.95171,400
Nov 26, 201955.1256.2955.1255.5455.54448,600
Nov 25, 201954.5055.4654.4155.2155.21434,900
Nov 22, 201955.2055.9853.3754.1154.11466,200
Nov 21, 201954.9955.2654.2555.0955.09555,200
Nov 20, 201954.2255.3853.9854.6954.69690,300
Nov 19, 201953.6455.3153.3054.4954.49586,900
Nov 18, 201953.0253.4652.3053.1453.14392,600
Nov 15, 201953.0053.6252.3753.4253.42345,400
Nov 14, 201951.9552.9751.9552.8252.82361,300
Nov 13, 201951.1652.3750.6952.2952.29481,500
Nov 12, 201951.2551.9250.7751.2051.20411,000
Nov 11, 201950.9751.8750.6851.0851.08317,700
Nov 08, 201950.9251.7650.7051.5551.55371,000
Nov 07, 201950.5551.6550.0750.9350.93441,600
Nov 06, 201948.2651.1048.2650.6650.66622,100
Nov 05, 201952.2452.5047.8648.9448.941,475,900
Nov 04, 201952.5152.7750.4750.8050.80782,200
Nov 01, 201950.5352.1849.7952.0352.03561,600
Oct 31, 201950.6550.8549.3750.0950.09338,400
Oct 30, 201948.8450.7148.3150.5950.59517,200
Oct 29, 201949.9350.3148.5648.6248.62318,600
Oct 28, 201949.5850.1049.1749.9549.95395,100
Oct 25, 201948.5649.6647.9749.3949.39395,300
Oct 24, 201947.3448.7947.1748.4248.42503,000
Oct 23, 201946.4948.4846.2246.6846.68336,900
Oct 22, 201946.6547.6346.1646.7446.74523,900
Oct 21, 201946.4246.7045.0846.0546.05571,100
Oct 18, 201948.4048.4945.1445.9545.95740,100
Oct 17, 201948.9749.3448.4248.8448.84259,400
Oct 16, 201949.9250.0348.1748.6948.69548,900
Oct 15, 201950.1051.0349.9450.4650.46271,500
Oct 14, 201950.0051.1049.7250.0050.00242,400
Oct 11, 201948.7850.7848.4850.0050.00650,400
Oct 10, 201948.4648.4646.8848.0148.01425,200
Oct 09, 201948.1848.8447.8848.5048.50218,900
Oct 08, 201947.9748.5147.0147.7147.71517,000
Oct 07, 201947.8148.9747.2948.5448.54567,600
Oct 04, 201946.8748.3046.8747.9647.96631,000
Oct 03, 201944.4846.9043.6246.8546.85768,300
Oct 02, 201943.9444.3342.8344.1244.12668,200
Oct 01, 201945.2946.1444.0444.4244.42696,000
Sep 30, 201944.8245.8943.6545.3945.39699,100
Sep 27, 201947.7347.7344.1744.7144.711,001,900
Sep 26, 201948.4748.4747.2147.5447.54431,200
Sep 25, 201949.8249.9847.3348.5048.50835,100
Sep 24, 201951.5752.0649.1449.7849.78469,400
Sep 23, 201951.5251.8350.8251.3651.36255,400
Sep 20, 201951.1852.2251.1851.8851.88565,200
Sep 19, 201952.0452.3450.8150.9850.98514,100
Sep 18, 201951.4851.7550.2351.6651.66391,400
Sep 17, 201951.0751.8050.5351.6451.64444,200
Sep 16, 201949.1252.2049.1051.0751.07601,000
Sep 13, 201950.5450.5449.6149.6749.67484,400
Sep 12, 201950.0651.0249.8350.2050.20512,500
Sep 11, 201949.8850.5449.3949.7749.77683,700
Sep 10, 201951.8051.8049.5649.9049.90804,500
Sep 09, 201956.0256.2550.7152.3352.331,098,600
Sep 06, 201956.4856.9555.6855.7355.73418,600
Sep 05, 201954.3856.8053.3656.6456.64593,700
Sep 04, 201953.8454.2653.0653.5253.52490,000
Sep 03, 201953.0954.1652.5853.0253.02395,900
Aug 30, 201954.7554.7552.5253.6953.69289,200
Aug 29, 201954.1255.2053.4854.1554.15609,500
Aug 28, 201953.5753.8852.6253.4153.41269,800
Aug 27, 201954.9955.2653.1054.0954.09338,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...