Indicators

Rapid7 Inc (NQ: RPD )

39.12 -0.26 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.30	17.76	17.02	17.13	206,821	+0.00(+0.00%)
Nov 27, 2015	17.35	17.44	17.00	17.13	59,423	-0.14(-0.81%)
Nov 25, 2015	17.62	17.27	17.27	17.27	244,200	-0.24(-1.37%)
Nov 24, 2015	18.17	18.46	17.29	17.51	239,981	-0.66(-3.63%)
Nov 23, 2015	18.56	18.76	18.13	18.17	168,057	-0.34(-1.84%)
Nov 20, 2015	19.34	19.34	18.37	18.51	183,517	-0.69(-3.59%)
Nov 19, 2015	20.36	20.39	19.08	19.20	146,265	-1.11(-5.47%)
Nov 18, 2015	20.87	20.87	19.62	20.31	242,521	-0.39(-1.88%)
Nov 17, 2015	20.33	20.98	19.82	20.70	214,536	+0.49(+2.42%)
Nov 16, 2015	19.82	20.33	19.00	20.21	222,427	+0.24(+1.20%)
Nov 13, 2015	20.56	21.23	18.56	19.97	511,359	-0.93(-4.45%)
Nov 12, 2015	20.92	21.27	20.53	20.90	362,273	-0.18(-0.85%)
Nov 11, 2015	21.03	21.43	20.62	21.08	466,188	+0.03(+0.14%)
Nov 10, 2015	20.70	21.18	19.95	21.05	415,515	-0.01(-0.05%)
Nov 09, 2015	21.60	21.60	20.70	21.06	193,990	-0.42(-1.96%)
Nov 06, 2015	20.90	21.52	20.50	21.48	188,169	+0.61(+2.92%)
Nov 05, 2015	21.66	21.75	20.42	20.87	308,395	-1.11(-5.05%)
Nov 04, 2015	21.91	22.00	21.56	21.98	79,041	+0.23(+1.06%)
Nov 03, 2015	21.07	22.14	21.07	21.75	139,701	+0.60(+2.84%)

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.