Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid7 Inc (NQ: RPD )

37.08 -0.77 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.69 13.18 12.59 13.10 212,495 +0.53(+4.22%)
Jan 28, 2016 12.16 12.61 12.08 12.57 269,232 +0.41(+3.37%)
Jan 27, 2016 12.05 12.69 11.98 12.16 277,317 -0.07(-0.57%)
Jan 26, 2016 12.68 12.83 12.09 12.23 310,158 -0.36(-2.86%)
Jan 25, 2016 13.82 13.82 12.50 12.59 219,671 -1.24(-8.97%)
Jan 22, 2016 12.87 14.70 12.71 13.83 398,728 +1.15(+9.07%)
Jan 21, 2016 13.06 13.25 12.42 12.68 218,016 -0.24(-1.86%)
Jan 20, 2016 14.00 14.04 12.50 12.92 480,599 -1.34(-9.40%)
Jan 19, 2016 15.85 15.97 14.22 14.26 325,682 -1.53(-9.69%)
Jan 15, 2016 15.14 15.79 15.79 15.79 379,400 -0.13(-0.82%)
Jan 14, 2016 14.75 16.75 14.58 15.92 546,843 +1.05(+7.06%)
Jan 13, 2016 14.25 15.27 14.25 14.87 429,621 +0.23(+1.57%)
Jan 12, 2016 14.03 14.85 14.00 14.64 327,393 +0.60(+4.27%)
Jan 11, 2016 14.19 14.26 13.24 14.04 284,357 -0.20(-1.40%)
Jan 08, 2016 14.86 14.97 14.00 14.24 228,326 -0.64(-4.30%)
Jan 07, 2016 15.24 15.97 14.57 14.88 297,762 -0.27(-1.78%)
Jan 06, 2016 14.49 15.79 14.13 15.15 298,976 +0.69(+4.77%)
Jan 05, 2016 14.55 14.78 14.40 14.46 310,606 -0.07(-0.48%)
Jan 04, 2016 15.00 15.00 14.35 14.53 401,928 -0.60(-3.97%)
Dec 31, 2015 14.88 15.13 15.13 15.13 164,000 +0.16(+1.07%)
Dec 30, 2015 14.90 15.30 14.89 14.97 116,718 -0.02(-0.13%)
Dec 29, 2015 15.52 15.74 14.75 14.99 202,630 -0.40(-2.60%)
Dec 28, 2015 15.46 15.67 15.05 15.39 130,924 -0.05(-0.32%)
Dec 24, 2015 15.39 15.44 15.44 15.44 86,000 -0.05(-0.32%)
Dec 23, 2015 15.94 15.98 15.34 15.49 277,207 -0.34(-2.15%)
Dec 22, 2015 15.76 15.89 15.29 15.83 343,583 +0.16(+1.02%)
Dec 21, 2015 16.29 17.77 15.42 15.67 335,122 -0.60(-3.69%)
Dec 18, 2015 17.35 17.68 16.20 16.27 753,339 -1.05(-6.06%)
Dec 17, 2015 17.00 17.93 17.00 17.32 393,638 +0.41(+2.42%)
Dec 16, 2015 16.18 17.04 15.82 16.91 275,486 +0.93(+5.82%)
Dec 15, 2015 15.35 16.22 15.24 15.98 334,504 +0.79(+5.20%)
Dec 14, 2015 15.36 15.76 15.13 15.19 150,924 -0.12(-0.78%)
Dec 11, 2015 15.25 15.62 15.15 15.31 213,370 -0.28(-1.80%)
Dec 10, 2015 15.43 15.83 15.18 15.59 192,539 +0.32(+2.10%)
Dec 09, 2015 15.59 16.29 15.12 15.27 340,419 -0.64(-4.02%)
Dec 08, 2015 16.05 16.30 15.83 15.91 237,889 -0.26(-1.61%)
Dec 07, 2015 16.09 16.44 15.67 16.17 199,648 +0.02(+0.12%)
Dec 04, 2015 16.60 16.75 15.88 16.15 157,049 -0.49(-2.94%)
Dec 03, 2015 16.92 17.03 16.31 16.64 252,358 -0.37(-2.18%)
Dec 02, 2015 17.15 17.39 16.54 17.01 236,142 +0.06(+0.35%)
Dec 01, 2015 17.23 17.23 16.16 16.95 522,784 -0.18(-1.05%)
Nov 30, 2015 17.30 17.76 17.02 17.13 206,821 +0.00(+0.00%)
Nov 27, 2015 17.35 17.44 17.00 17.13 59,423 -0.14(-0.81%)
Nov 25, 2015 17.62 17.27 17.27 17.27 244,200 -0.24(-1.37%)
Nov 24, 2015 18.17 18.46 17.29 17.51 239,981 -0.66(-3.63%)
Nov 23, 2015 18.56 18.76 18.13 18.17 168,057 -0.34(-1.84%)
Nov 20, 2015 19.34 19.34 18.37 18.51 183,517 -0.69(-3.59%)
Nov 19, 2015 20.36 20.39 19.08 19.20 146,265 -1.11(-5.47%)
Nov 18, 2015 20.87 20.87 19.62 20.31 242,521 -0.39(-1.88%)
Nov 17, 2015 20.33 20.98 19.82 20.70 214,536 +0.49(+2.42%)
Nov 16, 2015 19.82 20.33 19.00 20.21 222,427 +0.24(+1.20%)
Nov 13, 2015 20.56 21.23 18.56 19.97 511,359 -0.93(-4.45%)
Nov 12, 2015 20.92 21.27 20.53 20.90 362,273 -0.18(-0.85%)
Nov 11, 2015 21.03 21.43 20.62 21.08 466,188 +0.03(+0.14%)
Nov 10, 2015 20.70 21.18 19.95 21.05 415,515 -0.01(-0.05%)
Nov 09, 2015 21.60 21.60 20.70 21.06 193,990 -0.42(-1.96%)
Nov 06, 2015 20.90 21.52 20.50 21.48 188,169 +0.61(+2.92%)
Nov 05, 2015 21.66 21.75 20.42 20.87 308,395 -1.11(-5.05%)
Nov 04, 2015 21.91 22.00 21.56 21.98 79,041 +0.23(+1.06%)
Nov 03, 2015 21.07 22.14 21.07 21.75 139,701 +0.60(+2.84%)
Nov 02, 2015 20.58 21.23 20.41 21.15 86,173 +0.59(+2.87%)
Oct 30, 2015 20.54 20.98 20.18 20.56 173,009 +0.06(+0.29%)
Oct 29, 2015 20.36 21.15 19.83 20.50 201,044 +0.14(+0.69%)
Oct 28, 2015 18.62 20.44 18.62 20.36 184,033 +1.67(+8.94%)
Oct 27, 2015 18.77 18.94 18.41 18.69 202,636 -0.05(-0.27%)
Oct 26, 2015 18.84 18.93 18.30 18.74 223,819 +0.05(+0.27%)
Oct 23, 2015 18.80 19.45 18.21 18.69 379,834 -0.03(-0.16%)
Oct 22, 2015 18.50 19.40 18.25 18.72 487,485 +0.46(+2.52%)
Oct 21, 2015 20.84 21.28 18.01 18.26 546,852 -2.47(-11.92%)
Oct 20, 2015 20.75 21.40 20.50 20.73 319,878 -0.10(-0.48%)
Oct 19, 2015 20.96 21.08 20.65 20.83 176,943 -0.16(-0.76%)
Oct 16, 2015 20.85 21.03 20.52 20.99 256,119 +0.24(+1.16%)
Oct 15, 2015 20.84 21.39 20.58 20.75 213,482 +0.17(+0.83%)
Oct 14, 2015 22.84 22.84 20.36 20.58 374,125 -2.43(-10.56%)
Oct 13, 2015 23.17 23.62 22.90 23.01 108,662 -0.26(-1.12%)
Oct 12, 2015 23.48 23.56 22.65 23.27 73,403 -0.31(-1.31%)
Oct 09, 2015 24.15 24.76 22.88 23.58 273,531 +0.30(+1.29%)
Oct 08, 2015 22.21 23.32 22.08 23.28 244,327 +1.02(+4.58%)
Oct 07, 2015 21.29 22.26 21.11 22.26 228,566 +1.19(+5.65%)
Oct 06, 2015 21.27 21.56 20.58 21.07 173,045 -0.17(-0.80%)
Oct 05, 2015 22.27 22.27 20.57 21.24 424,476 -0.97(-4.37%)
Oct 02, 2015 21.97 22.29 21.56 22.21 193,564 -0.05(-0.22%)
Oct 01, 2015 22.85 23.16 21.37 22.26 270,729 -0.49(-2.15%)
Sep 30, 2015 23.66 23.90 22.42 22.75 1,658,366 -0.61(-2.61%)
Sep 29, 2015 23.50 24.00 23.05 23.36 475,768 -0.14(-0.60%)
Sep 28, 2015 24.05 24.40 22.82 23.50 260,642 -0.83(-3.41%)
Sep 25, 2015 24.80 24.90 23.95 24.33 145,851 -0.32(-1.30%)
Sep 24, 2015 24.33 24.96 24.01 24.65 252,625 +0.02(+0.08%)
Sep 23, 2015 24.64 25.19 24.36 24.63 479,040 -0.04(-0.16%)
Sep 22, 2015 24.66 24.71 24.01 24.67 343,516 -0.34(-1.36%)
Sep 21, 2015 22.54 25.17 22.54 25.01 632,166 +2.50(+11.11%)
Sep 18, 2015 21.50 23.42 21.50 22.51 1,143,105 +0.78(+3.59%)
Sep 17, 2015 20.56 22.20 20.42 21.73 1,003,739 +1.06(+5.13%)
Sep 16, 2015 20.64 20.98 20.15 20.67 142,032 +0.17(+0.83%)
Sep 15, 2015 20.50 20.78 19.93 20.50 157,178 +0.19(+0.94%)
Sep 14, 2015 20.45 21.41 20.26 20.31 202,585 -0.28(-1.36%)
Sep 11, 2015 21.02 21.27 20.25 20.59 238,656 -0.46(-2.19%)
Sep 10, 2015 20.42 21.37 20.22 21.05 131,269 +0.77(+3.80%)
Sep 09, 2015 20.82 20.82 19.89 20.28 132,824 -0.15(-0.73%)
Sep 08, 2015 20.54 20.86 20.35 20.43 131,708 +0.47(+2.35%)
Sep 04, 2015 20.20 19.96 19.96 19.96 101,200 -0.42(-2.06%)
Sep 03, 2015 20.71 21.32 20.07 20.38 191,843 -0.44(-2.11%)
Sep 02, 2015 20.50 20.94 20.00 20.82 133,957 +0.55(+2.71%)
Sep 01, 2015 20.59 20.82 20.01 20.27 214,871 -0.82(-3.89%)
Aug 31, 2015 21.58 21.58 20.50 21.09 134,400 -0.54(-2.50%)
Aug 28, 2015 21.70 21.99 21.00 21.63 137,283 -0.13(-0.60%)
Aug 27, 2015 22.76 22.87 21.44 21.76 171,049 -0.60(-2.68%)
Aug 26, 2015 21.47 22.64 20.27 22.36 243,653 +1.50(+7.19%)
Aug 25, 2015 22.01 22.78 20.75 20.86 259,706 +0.37(+1.81%)
Aug 24, 2015 18.00 23.85 16.51 20.49 518,886 -0.62(-2.94%)
Aug 21, 2015 23.03 23.60 21.04 21.11 360,759 -2.65(-11.15%)
Aug 20, 2015 24.68 24.89 22.77 23.76 252,478 -0.96(-3.88%)
Aug 19, 2015 23.65 25.38 23.02 24.72 847,065 +0.34(+1.39%)
Aug 18, 2015 22.66 24.55 22.51 24.38 467,440 +1.47(+6.42%)
Aug 17, 2015 21.71 23.10 21.71 22.91 184,801 +0.95(+4.33%)
Aug 14, 2015 21.57 21.99 20.88 21.96 78,789 +0.48(+2.23%)
Aug 13, 2015 20.89 21.83 20.70 21.48 98,937 +0.56(+2.68%)
Aug 12, 2015 21.17 21.72 20.68 20.92 176,953 -0.68(-3.15%)
Aug 11, 2015 22.07 22.07 20.08 21.60 232,063 -0.49(-2.22%)
Aug 10, 2015 21.23 22.23 21.00 22.09 169,097 +1.14(+5.44%)
Aug 07, 2015 20.00 20.95 19.85 20.95 204,750 +1.05(+5.28%)
Aug 06, 2015 21.48 21.55 19.52 19.90 186,782 -1.29(-6.09%)
Aug 05, 2015 20.49 21.21 19.50 21.19 327,271 +1.39(+7.02%)
Aug 04, 2015 20.53 21.45 19.19 19.80 454,178 -0.63(-3.08%)
Aug 03, 2015 22.91 23.50 20.22 20.43 426,956 -2.55(-11.10%)
Jul 31, 2015 23.94 24.13 22.89 22.98 119,997 -0.87(-3.65%)
Jul 30, 2015 23.10 24.00 22.80 23.85 111,561 +0.50(+2.14%)
Jul 29, 2015 25.09 25.49 23.00 23.35 350,813 -1.67(-6.67%)
Jul 28, 2015 23.80 25.03 23.51 25.02 367,496 +1.32(+5.57%)
Jul 27, 2015 23.30 24.20 22.56 23.70 259,133 -0.30(-1.25%)
Jul 24, 2015 24.34 24.88 23.76 24.00 258,369 -0.10(-0.41%)
Jul 23, 2015 24.70 24.85 23.92 24.10 459,339 +0.15(+0.63%)
Jul 22, 2015 22.67 24.35 22.57 23.95 810,277 +1.01(+4.40%)
Jul 21, 2015 22.80 23.10 22.09 22.94 856,162 -0.16(-0.69%)
Jul 20, 2015 26.00 26.13 22.71 23.10 1,660,943 -2.18(-8.62%)
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.