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 (%)
Jan 31, 2017	12.32	12.49	12.20	12.47	128,117	+0.10(+0.81%)
Jan 30, 2017	12.65	12.65	12.25	12.37	186,743	-0.32(-2.52%)
Jan 27, 2017	12.65	12.90	12.65	12.69	63,267	+0.00(+0.00%)
Jan 26, 2017	12.76	12.88	12.64	12.69	62,067	-0.05(-0.39%)
Jan 25, 2017	12.89	13.00	12.66	12.74	121,854	-0.05(-0.39%)
Jan 24, 2017	12.86	13.02	12.74	12.79	164,180	-0.06(-0.47%)
Jan 23, 2017	12.77	13.05	12.64	12.85	110,852	+0.06(+0.47%)
Jan 20, 2017	12.75	12.96	12.66	12.79	167,148	+0.13(+1.03%)
Jan 19, 2017	12.81	12.86	12.55	12.66	107,620	+0.00(+0.00%)
Jan 18, 2017	12.76	12.83	12.46	12.66	161,047	-0.08(-0.63%)
Jan 17, 2017	13.03	13.03	12.65	12.74	131,174	-0.37(-2.82%)
Jan 13, 2017		13.11	13.11	13.11	0	+0.36(+2.82%)
Jan 12, 2017	12.76	12.85	12.22	12.75	161,819	+0.01(+0.08%)
Jan 11, 2017	12.71	12.95	12.48	12.74	114,014	-0.02(-0.16%)
Jan 10, 2017	12.71	12.77	12.41	12.76	86,918	+0.20(+1.59%)
Jan 09, 2017	12.50	12.73	12.21	12.56	101,049	+0.02(+0.16%)
Jan 06, 2017	12.65	12.74	12.49	12.54	92,577	-0.05(-0.40%)
Jan 05, 2017	12.49	12.64	12.35	12.59	70,317	+0.08(+0.64%)
Jan 04, 2017	12.39	12.59	12.36	12.51	165,216	+0.16(+1.30%)

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.