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 (%)
Dec 29, 2023	57.95	58.11	56.64	57.10	430,830	-0.92(-1.59%)
Dec 28, 2023	58.57	58.57	57.86	58.02	245,623	-0.41(-0.70%)
Dec 27, 2023	58.34	58.92	57.94	58.43	413,102	-0.10(-0.17%)
Dec 26, 2023	59.53	59.84	58.53	58.53	328,798	-1.05(-1.76%)
Dec 22, 2023	58.95	60.09	57.78	59.58	498,167	+0.58(+0.98%)
Dec 21, 2023	58.89	59.38	57.50	59.00	817,281	+0.81(+1.39%)
Dec 20, 2023	58.36	59.80	57.78	58.19	838,210	-0.56(-0.95%)
Dec 19, 2023	59.29	59.35	58.60	58.75	765,243	-0.30(-0.51%)
Dec 18, 2023	59.00	59.30	58.23	59.05	578,492	-0.39(-0.66%)
Dec 15, 2023	59.32	60.15	58.37	59.44	3,308,585	+0.57(+0.97%)
Dec 14, 2023	58.01	59.49	57.02	58.87	1,776,385	+1.48(+2.58%)
Dec 13, 2023	57.21	58.17	56.32	57.39	1,009,782	+0.32(+0.56%)
Dec 12, 2023	57.24	57.90	56.24	57.07	835,587	+0.14(+0.25%)
Dec 11, 2023	57.05	57.29	56.25	56.93	825,484	+0.18(+0.32%)
Dec 08, 2023	55.75	56.94	55.51	56.75	617,741	+0.81(+1.45%)
Dec 07, 2023	55.64	56.20	54.31	55.94	575,482	+0.28(+0.50%)
Dec 06, 2023	56.76	57.64	55.65	55.66	518,606	-0.72(-1.28%)
Dec 05, 2023	55.47	56.69	55.45	56.38	380,858	+0.23(+0.41%)
Dec 04, 2023	56.00	56.73	55.28	56.15	873,657	+0.10(+0.18%)

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.