Advertisement
U.S. markets open in 1 hour 56 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
55.95+0.76 (+1.38%)
At close: 04:00PM EST
55.95 0.00 (0.00%)
Pre-Market: 07:00AM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202455.0956.5354.6055.9555.95413,700
Feb 23, 202455.2855.8154.5455.1955.19691,000
Feb 22, 202455.3555.8154.5654.9054.90713,600
Feb 21, 202455.8057.1653.4254.2754.271,655,800
Feb 20, 202458.8959.2857.8758.9158.91485,900
Feb 16, 202459.4060.0358.7759.7859.78751,100
Feb 15, 202461.7961.7959.7460.3260.32522,300
Feb 14, 202459.8560.8659.1960.6060.60745,100
Feb 13, 202458.3360.2957.2958.7558.75734,700
Feb 12, 202461.5261.8859.7960.9660.96810,400
Feb 09, 202459.0061.5459.0061.4761.471,182,300
Feb 08, 202453.7758.7953.4758.7358.732,383,400
Feb 07, 202457.7758.3756.8056.9956.991,018,500
Feb 06, 202455.6757.2355.3557.1857.18809,800
Feb 05, 202455.9756.5554.5655.4355.43948,000
Feb 02, 202456.0257.1455.6456.7956.79531,300
Feb 01, 202455.1556.6154.8656.4256.42651,500
Jan 31, 202458.2158.2754.8555.0355.03785,900
Jan 30, 202457.8958.6556.9258.1158.111,099,500
Jan 29, 202456.2557.9056.2557.5957.591,808,700
Jan 26, 202455.7255.7254.5254.5554.55396,000
Jan 25, 202456.2156.3854.5855.4055.40714,300
Jan 24, 202455.3756.8854.9455.1955.19531,500
Jan 23, 202455.4355.8754.1254.8254.82590,700
Jan 22, 202455.4156.0854.3954.9054.90744,100
Jan 19, 202455.2955.7454.0154.5254.52530,200
Jan 18, 202454.8655.1554.0154.8654.86401,800
Jan 17, 202453.6554.4152.3154.3354.33529,800
Jan 16, 202454.6555.3554.0254.4154.41578,800
Jan 12, 202454.6455.3953.9955.0555.05667,300
Jan 11, 202454.3655.2853.2454.0854.08635,400
Jan 10, 202454.8354.9752.9054.3654.361,294,700
Jan 09, 202452.3255.1752.3253.8853.88661,900
Jan 08, 202451.6752.9751.6752.9752.97520,200
Jan 05, 202451.4752.9951.3251.4651.46530,300
Jan 04, 202453.3553.3551.8952.0052.00672,600
Jan 03, 202454.5154.5152.7652.9052.90836,200
Jan 02, 202456.2556.4954.6054.9854.98660,700
Dec 29, 202357.9558.1156.6457.1057.10430,800
Dec 28, 202358.5758.5757.8658.0258.02245,600
Dec 27, 202358.3458.9257.9458.4358.43413,100
Dec 26, 202359.5359.8558.5358.5358.53328,800
Dec 22, 202358.9560.0857.7859.5859.58498,200
Dec 21, 202358.8959.3857.5059.0059.00817,300
Dec 20, 202358.3659.8057.7858.1958.19838,500
Dec 19, 202359.2959.3558.6058.7558.75765,200
Dec 18, 202359.0059.3058.2359.0559.05578,900
Dec 15, 202359.3260.1558.3759.4459.443,308,600
Dec 14, 202358.0159.4957.0258.8758.871,776,400
Dec 13, 202357.2158.1756.3257.3957.391,022,600
Dec 12, 202357.2457.9056.2457.0757.07835,600
Dec 11, 202357.0557.2956.2556.9356.93822,800
Dec 08, 202355.7556.9455.5156.7556.75617,700
Dec 07, 202355.6456.2054.3155.9455.94575,500
Dec 06, 202356.7657.6455.6555.6655.66518,600
Dec 05, 202355.4756.6955.4556.3856.38380,900
Dec 04, 202356.0056.7355.2856.1556.15873,700
Dec 01, 202354.4956.1153.0156.0556.051,065,500
Nov 30, 202354.9455.3252.8754.1554.15692,200
Nov 29, 202353.8455.0553.3554.8654.86935,600
Nov 28, 202352.5453.8452.2952.7152.71532,100
Nov 27, 202351.9853.0651.5152.4752.47426,800
Nov 24, 202351.5052.2751.1452.1552.15165,700
Nov 22, 202352.2852.8751.3951.9451.94301,700
Nov 21, 202351.7852.4251.0151.5951.59318,800
Nov 20, 202351.8153.1751.5052.4052.40434,500
Nov 17, 202351.0652.6851.0651.8051.80447,800
Nov 16, 202351.6051.9950.4651.5151.51628,700
Nov 15, 202353.6954.4351.4352.0952.09632,300
Nov 14, 202352.0053.3851.8953.3853.38745,000
Nov 13, 202350.3150.9449.9450.5050.50282,900
Nov 10, 202350.0750.8449.5950.3850.38377,100
Nov 09, 202351.1552.3249.7650.2050.201,206,100
Nov 08, 202350.7651.4850.2950.9350.93651,500
Nov 07, 202349.6051.5649.4550.3850.38662,600
Nov 06, 202351.3951.6349.0949.1149.111,074,700
Nov 03, 202348.5651.7648.2951.3551.351,279,200
Nov 02, 202351.1051.1045.7347.1447.141,378,700
Nov 01, 202346.6646.6644.0145.8745.871,146,900
Oct 31, 202345.3447.0545.1646.4946.491,062,200
Oct 30, 202347.4147.5545.2545.2745.27861,100
Oct 27, 202347.8347.8346.2246.6146.61629,600
Oct 26, 202347.2347.9646.3347.3247.32563,400
Oct 25, 202348.6548.8146.7646.9746.97706,200
Oct 24, 202349.1750.0348.0849.2449.24682,700
Oct 23, 202349.3049.5847.5548.6148.61691,400
Oct 20, 202351.1751.2149.5549.7649.761,015,400
Oct 19, 202352.0252.7451.1351.1651.16605,000
Oct 18, 202351.9052.7451.5651.9251.92822,300
Oct 17, 202350.5451.9650.2851.7551.75961,600
Oct 16, 202349.5350.6649.1550.5050.50505,500
Oct 13, 202349.6350.0048.6149.3349.33475,700
Oct 12, 202350.0850.1448.7849.4049.40618,100
Oct 11, 202349.5851.0049.2750.3950.391,156,000
Oct 10, 202347.8249.1747.8248.7148.71536,600
Oct 09, 202346.3547.9045.9847.6047.60323,100
Oct 06, 202345.6847.6645.6847.2847.28488,700
Oct 05, 202345.5046.3143.8246.1246.121,057,000
Oct 04, 202345.5946.5345.5746.0046.00466,600
Oct 03, 202345.9646.2044.9245.2345.23495,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...