RPD - Rapid7, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201935.2636.1434.9435.8335.83397,700
Jan 23, 201936.5036.9235.1035.2535.25456,800
Jan 22, 201936.0036.4135.6436.3336.33417,500
Jan 18, 201936.5637.4036.2036.4636.46598,700
Jan 17, 201935.3436.8035.0536.3836.38366,700
Jan 16, 201936.2936.5235.1435.5935.59445,800
Jan 15, 201936.4036.9035.3236.2836.28481,700
Jan 14, 201935.0335.4534.5035.0035.00271,200
Jan 11, 201935.3535.9034.4535.4935.49475,200
Jan 10, 201934.9235.7434.8335.5935.59430,300
Jan 09, 201935.3235.6634.9635.3535.35383,600
Jan 08, 201934.5335.1234.2535.0935.09440,700
Jan 07, 201931.5234.2131.2034.0034.00616,400
Jan 04, 201930.0131.7329.7131.4531.45347,400
Jan 03, 201930.6330.9029.4829.5129.51239,000
Jan 02, 201930.4531.4330.0131.0731.07285,700
Dec 31, 201831.2032.0530.3431.1631.16477,200
Dec 28, 201831.0331.7130.0530.8330.83274,700
Dec 27, 201829.6930.8228.9930.8130.81375,400
Dec 26, 201828.7530.2428.6430.2130.21486,600
Dec 24, 201828.4529.1327.7928.4628.46282,500
Dec 21, 201831.0231.0228.6228.9328.93828,200
Dec 20, 201831.2531.9829.7930.8830.88573,800
Dec 19, 201830.6832.5630.6531.3631.36460,100
Dec 18, 201830.7731.3030.3630.6830.68342,800
Dec 17, 201832.3832.5630.0430.3230.32794,000
Dec 14, 201833.3333.8532.5232.7132.71346,200
Dec 13, 201834.0634.3332.9433.8233.82466,700
Dec 12, 201832.9134.2532.5633.6033.60625,900
Dec 11, 201833.3933.6831.6432.2532.25454,800
Dec 10, 201831.3533.0931.2032.8032.80649,000
Dec 07, 201832.4933.2230.8631.3831.38451,900
Dec 06, 201829.7332.7429.4232.6132.61636,600
Dec 04, 201832.5132.9530.5630.6830.68446,800
Dec 03, 201832.6733.9932.2532.9332.93570,000
Nov 30, 201831.2231.9630.7631.8031.80491,800
Nov 29, 201830.9131.5230.4031.1031.10518,700
Nov 28, 201828.6530.4928.5030.4530.45572,400
Nov 27, 201829.2529.6428.1028.2128.21516,300
Nov 26, 201828.2629.7628.0029.5629.56476,300
Nov 23, 201827.0028.6627.0028.2028.20221,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...