Indicators

Rapid7 Inc (NQ: RPD )

37.90 -0.38 (-0.99%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.82	45.89	43.65	45.39	699,088	+0.68(+1.52%)
Sep 27, 2019	47.73	47.73	44.17	44.71	1,004,700	-2.83(-5.95%)
Sep 26, 2019	48.47	48.47	47.21	47.54	431,195	-0.96(-1.98%)
Sep 25, 2019	49.82	49.98	47.33	48.50	835,083	-1.28(-2.57%)
Sep 24, 2019	51.57	52.06	49.14	49.78	469,448	-1.58(-3.08%)
Sep 23, 2019	51.52	51.83	50.82	51.36	255,469	-0.52(-1.00%)
Sep 20, 2019	51.18	52.23	51.18	51.88	576,200	+0.90(+1.77%)
Sep 19, 2019	52.04	52.34	50.81	50.98	516,749	-0.68(-1.32%)
Sep 18, 2019	51.48	51.75	50.23	51.66	403,935	+0.02(+0.04%)
Sep 17, 2019	51.07	51.80	50.53	51.64	444,190	+0.57(+1.12%)
Sep 16, 2019	49.12	52.20	49.10	51.07	601,043	+1.40(+2.82%)
Sep 13, 2019	50.54	50.54	49.61	49.67	484,400	-0.53(-1.06%)
Sep 12, 2019	50.06	51.02	49.83	50.20	512,519	+0.43(+0.86%)
Sep 11, 2019	49.88	50.54	49.39	49.77	683,684	-0.13(-0.26%)
Sep 10, 2019	51.80	51.80	49.56	49.90	804,490	-2.43(-4.64%)
Sep 09, 2019	56.02	56.25	50.71	52.33	1,098,658	-3.40(-6.10%)
Sep 06, 2019	56.48	56.95	55.68	55.73	418,600	-0.91(-1.61%)
Sep 05, 2019	54.38	56.80	53.36	56.64	593,733	+3.12(+5.83%)
Sep 04, 2019	53.84	54.26	53.06	53.52	490,347	+0.50(+0.94%)

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.