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 (%)
Feb 29, 2024	58.00	59.13	57.76	58.58	975,202	+1.68(+2.95%)
Feb 28, 2024	55.80	57.09	55.62	56.90	394,528	+0.59(+1.05%)
Feb 27, 2024	56.82	56.82	55.87	56.31	475,435	+0.36(+0.64%)
Feb 26, 2024	55.09	56.53	54.60	55.95	413,650	+0.76(+1.38%)
Feb 23, 2024	55.28	55.81	54.55	55.19	691,311	+0.29(+0.53%)
Feb 22, 2024	55.35	55.81	54.56	54.90	713,648	+0.63(+1.16%)
Feb 21, 2024	55.80	57.16	53.42	54.27	1,655,765	-4.64(-7.88%)
Feb 20, 2024	58.89	59.28	57.87	58.91	485,695	-0.87(-1.46%)
Feb 16, 2024	59.40	60.03	58.77	59.78	751,143	-0.54(-0.90%)
Feb 15, 2024	61.79	61.79	59.74	60.32	522,267	-0.28(-0.46%)
Feb 14, 2024	59.85	60.86	59.19	60.60	745,079	+1.85(+3.15%)
Feb 13, 2024	58.33	60.29	57.29	58.75	734,702	-2.21(-3.63%)
Feb 12, 2024	61.52	61.88	59.79	60.96	810,410	-0.51(-0.83%)
Feb 09, 2024	59.00	61.54	59.00	61.47	1,182,410	+2.74(+4.67%)
Feb 08, 2024	53.77	58.79	53.47	58.73	2,405,236	+1.74(+3.05%)
Feb 07, 2024	57.77	58.37	56.80	56.99	1,017,571	-0.19(-0.33%)
Feb 06, 2024	55.67	57.23	55.35	57.18	809,757	+1.75(+3.16%)
Feb 05, 2024	55.97	56.55	54.56	55.43	948,024	-1.36(-2.39%)
Feb 02, 2024	56.02	57.14	55.64	56.79	531,294	+0.37(+0.66%)

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.