Indicators

Rapid7 Inc (NQ: RPD )

38.81 -0.31 (-0.79%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.20	32.05	30.34	31.16	477,200	+0.33(+1.07%)
Dec 28, 2018	31.03	31.71	30.05	30.83	274,700	+0.02(+0.06%)
Dec 27, 2018	29.69	30.82	28.99	30.81	375,412	+0.60(+1.99%)
Dec 26, 2018	28.75	30.24	28.64	30.21	486,606	+1.75(+6.15%)
Dec 24, 2018	28.45	29.13	27.79	28.46	282,500	-0.47(-1.62%)
Dec 21, 2018	31.02	31.02	28.62	28.93	828,100	-1.95(-6.31%)
Dec 20, 2018	31.25	31.98	29.79	30.88	569,815	-0.48(-1.53%)
Dec 19, 2018	30.68	32.56	30.65	31.36	460,074	+0.68(+2.22%)
Dec 18, 2018	30.77	31.30	30.36	30.68	342,841	+0.36(+1.19%)
Dec 17, 2018	32.38	32.56	30.04	30.32	773,208	-2.39(-7.31%)
Dec 14, 2018	33.33	33.85	32.52	32.71	346,200	-1.11(-3.28%)
Dec 13, 2018	34.06	34.33	32.94	33.82	466,681	+0.22(+0.65%)
Dec 12, 2018	32.91	34.25	32.56	33.60	625,875	+1.35(+4.19%)
Dec 11, 2018	33.39	33.68	31.64	32.25	454,804	-0.55(-1.68%)
Dec 10, 2018	31.35	33.09	31.20	32.80	648,978	+1.42(+4.53%)
Dec 07, 2018	32.49	33.23	30.86	31.38	451,900	-1.23(-3.77%)
Dec 06, 2018	29.73	32.74	29.42	32.61	636,623	+1.93(+6.29%)
Dec 04, 2018	32.51	32.95	30.56	30.68	446,800	-2.25(-6.83%)

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.