Indicators

Rapid7 Inc (NQ: RPD )

37.85 -0.09 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.94	58.10	55.72	57.84	2,386,800	+2.05(+3.67%)
Jun 27, 2019	53.96	56.02	53.62	55.79	512,907	+2.36(+4.42%)
Jun 26, 2019	54.70	55.80	53.12	53.43	488,058	-0.63(-1.17%)
Jun 25, 2019	55.73	55.99	53.40	54.06	742,732	-1.48(-2.66%)
Jun 24, 2019	57.50	58.26	55.44	55.54	745,877	-1.84(-3.21%)
Jun 21, 2019	57.83	58.74	56.82	57.38	1,098,300	+0.08(+0.14%)
Jun 20, 2019	55.63	58.65	55.25	57.30	1,027,667	+2.76(+5.06%)
Jun 19, 2019	53.42	54.95	52.64	54.54	516,754	+1.53(+2.89%)
Jun 18, 2019	54.50	54.75	52.80	53.01	628,538	-0.49(-0.92%)
Jun 17, 2019	52.86	54.32	52.57	53.50	702,715	+1.02(+1.94%)
Jun 14, 2019	52.60	53.10	52.12	52.48	587,600	-0.19(-0.36%)
Jun 13, 2019	53.00	53.41	52.37	52.67	442,935	+0.00(+0.00%)
Jun 12, 2019	51.45	52.67	51.18	52.67	398,555	+0.89(+1.72%)
Jun 11, 2019	53.98	54.38	49.66	51.78	946,833	-1.81(-3.38%)
Jun 10, 2019	52.01	54.83	52.01	53.59	891,779	+1.99(+3.86%)
Jun 07, 2019	52.52	53.46	51.45	51.60	575,100	-0.70(-1.34%)
Jun 06, 2019	52.14	52.74	50.80	52.30	473,327	+0.16(+0.31%)
Jun 05, 2019	51.21	52.26	50.21	52.14	608,412	+1.52(+3.00%)
Jun 04, 2019	48.49	50.67	48.23	50.62	707,246	+2.61(+5.44%)

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.