Indicators

Rapid7 Inc (NQ: RPD )

45.93 +0.08 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.82	46.53	45.76	45.93	375,709	+0.08(+0.17%)
Apr 25, 2024	45.49	46.24	45.16	45.85	516,187	-0.64(-1.38%)
Apr 24, 2024	46.10	46.96	46.05	46.49	486,313	+0.32(+0.69%)
Apr 23, 2024	44.68	46.56	44.13	46.17	521,644	+1.45(+3.24%)
Apr 22, 2024	45.33	45.55	44.05	44.72	548,159	+0.41(+0.93%)
Apr 19, 2024	44.10	44.37	43.60	44.31	360,604	+0.16(+0.36%)
Apr 18, 2024	44.01	44.56	43.44	44.15	547,910	+0.35(+0.80%)
Apr 17, 2024	44.42	45.00	43.70	43.80	594,769	-0.38(-0.86%)
Apr 16, 2024	45.16	45.31	43.69	44.18	972,117	-1.57(-3.43%)
Apr 15, 2024	48.00	48.00	45.70	45.75	1,007,118	-2.15(-4.49%)
Apr 12, 2024	49.75	49.88	47.72	47.90	542,003	-2.39(-4.75%)
Apr 11, 2024	50.25	50.40	49.31	50.29	429,970	+0.27(+0.54%)
Apr 10, 2024	49.07	50.30	48.98	50.02	730,228	-0.33(-0.66%)
Apr 09, 2024	48.88	50.55	48.88	50.35	535,715	+1.49(+3.05%)
Apr 08, 2024	48.66	49.19	48.04	48.86	416,735	+0.10(+0.21%)
Apr 05, 2024	47.98	48.99	47.71	48.76	404,594	+0.80(+1.67%)
Apr 04, 2024	49.25	49.73	47.82	47.96	467,662	-0.68(-1.40%)
Apr 03, 2024	48.13	48.72	47.90	48.64	341,275	+0.19(+0.39%)
Apr 02, 2024	48.28	48.65	47.66	48.45	410,172	-0.73(-1.48%)

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.