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, 2023	38.62	40.05	38.61	39.87	847,481	+1.50(+3.91%)
Jan 30, 2023	38.71	39.23	37.63	38.37	615,032	-1.01(-2.56%)
Jan 27, 2023	36.27	39.68	35.87	39.38	996,623	+2.88(+7.89%)
Jan 26, 2023	35.52	36.60	34.89	36.50	704,507	+1.54(+4.41%)
Jan 25, 2023	33.67	35.03	32.99	34.96	1,111,602	+0.38(+1.10%)
Jan 24, 2023	36.34	36.79	34.39	34.58	892,468	-1.84(-5.05%)
Jan 23, 2023	35.80	36.47	35.21	36.42	751,736	+1.07(+3.03%)
Jan 20, 2023	34.22	35.46	33.75	35.35	1,441,561	+1.66(+4.93%)
Jan 19, 2023	32.47	33.86	32.47	33.69	1,383,136	+0.73(+2.21%)
Jan 18, 2023	34.50	35.61	32.92	32.96	810,976	-1.14(-3.34%)
Jan 17, 2023	33.86	34.66	33.11	34.10	944,452	+0.18(+0.53%)
Jan 13, 2023	33.37	34.19	33.13	33.92	836,451	-0.26(-0.76%)
Jan 12, 2023	34.85	35.02	33.73	34.18	631,394	-0.69(-1.98%)
Jan 11, 2023	33.50	35.05	33.23	34.87	530,482	+1.33(+3.97%)
Jan 10, 2023	32.90	33.97	32.30	33.54	450,989	+0.53(+1.61%)
Jan 09, 2023	32.92	34.53	32.86	33.01	603,032	+0.57(+1.77%)
Jan 06, 2023	32.47	32.85	30.54	32.44	1,016,311	+0.04(+0.11%)
Jan 05, 2023	34.56	34.83	32.38	32.40	706,540	-2.90(-8.22%)
Jan 04, 2023	34.31	35.75	33.68	35.30	1,125,549	+0.34(+0.97%)

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.