Indicators

Rapid7 Inc (NQ: RPD )

37.85 -0.09 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.76	13.76	13.21	13.29	183,052	-0.44(-3.20%)
Feb 26, 2016	13.44	14.00	13.37	13.73	268,228	+0.35(+2.62%)
Feb 25, 2016	13.47	13.52	12.52	13.38	233,982	+0.16(+1.21%)
Feb 24, 2016	12.05	13.35	11.76	13.22	241,090	+1.04(+8.54%)
Feb 23, 2016	12.20	12.39	12.00	12.18	61,328	-0.18(-1.46%)
Feb 22, 2016	12.86	13.06	12.30	12.36	82,440	-0.34(-2.68%)
Feb 19, 2016	12.09	13.16	11.64	12.70	265,666	+0.50(+4.10%)
Feb 18, 2016	11.92	12.43	11.78	12.20	274,069	+0.40(+3.39%)
Feb 17, 2016	11.17	11.97	11.17	11.80	237,826	+0.63(+5.64%)
Feb 16, 2016	11.17	11.82	10.77	11.17	327,765	-0.17(-1.50%)
Feb 12, 2016	11.01	11.34	11.34	11.34	434,900	+0.58(+5.39%)
Feb 11, 2016	10.19	10.93	9.510	10.76	816,662	+0.78(+7.82%)
Feb 10, 2016	9.620	10.17	9.350	9.980	468,518	+0.52(+5.50%)
Feb 09, 2016	10.05	10.27	9.340	9.460	326,172	-0.69(-6.80%)
Feb 08, 2016	10.82	10.99	9.910	10.15	196,297	-0.84(-7.64%)
Feb 05, 2016	12.84	12.84	10.45	10.99	266,785	-1.80(-14.07%)
Feb 04, 2016	12.58	12.87	12.37	12.79	111,221	+0.11(+0.87%)
Feb 03, 2016	13.00	13.21	12.62	12.68	177,276	-0.30(-2.31%)
Feb 02, 2016	13.28	13.49	12.91	12.98	119,661	-0.33(-2.48%)

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.