Indicators

Rapid7 Inc (NQ: RPD )

38.11 -1.01 (-2.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.66	18.66	18.66	0	-0.29(-1.53%)
Dec 28, 2017	19.18	19.25	18.86	18.95	58,264	-0.17(-0.89%)
Dec 27, 2017	18.96	19.15	18.88	19.12	77,636	+0.15(+0.79%)
Dec 26, 2017	19.01	19.12	18.79	18.97	51,128	-0.12(-0.63%)
Dec 22, 2017	19.27	19.35	19.00	19.09	107,659	-0.22(-1.14%)
Dec 21, 2017	19.23	19.38	19.05	19.31	121,650	+0.18(+0.94%)
Dec 20, 2017	19.02	19.17	18.65	19.13	222,754	-0.06(-0.31%)
Dec 19, 2017	19.36	19.96	19.06	19.19	343,017	-0.21(-1.08%)
Dec 18, 2017	19.00	19.58	18.90	19.40	329,817	+0.52(+2.75%)
Dec 15, 2017	18.96	19.31	18.64	18.88	757,899	-0.15(-0.79%)
Dec 14, 2017	19.68	19.68	18.90	19.03	291,376	-0.61(-3.11%)
Dec 13, 2017	18.65	19.66	18.61	19.64	519,893	+1.10(+5.93%)
Dec 12, 2017	18.78	19.18	18.49	18.54	191,919	-0.23(-1.23%)
Dec 11, 2017	18.83	18.99	18.68	18.77	159,845	+0.03(+0.16%)
Dec 08, 2017	19.12	19.30	18.69	18.74	153,858	-0.16(-0.85%)
Dec 07, 2017	18.54	18.98	18.45	18.90	162,848	+0.40(+2.16%)
Dec 06, 2017	18.33	18.64	18.33	18.50	80,075	+0.13(+0.71%)
Dec 05, 2017	18.27	18.72	18.27	18.37	158,043	+0.08(+0.44%)
Dec 04, 2017	19.10	19.18	18.27	18.29	229,367	-0.68(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.