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 28, 2017	15.52	15.60	15.12	15.15	149,239	-0.55(-3.50%)
Feb 27, 2017	15.43	15.76	15.19	15.70	383,788	+0.29(+1.88%)
Feb 24, 2017	15.35	15.50	15.21	15.41	123,861	-0.13(-0.84%)
Feb 23, 2017	15.77	15.96	15.46	15.54	267,197	-0.23(-1.46%)
Feb 22, 2017	15.60	15.80	15.40	15.77	190,845	+0.04(+0.25%)
Feb 21, 2017	15.12	15.74	14.98	15.73	325,284	+0.57(+3.76%)
Feb 17, 2017		15.16	15.16	15.16	0	+0.40(+2.71%)
Feb 16, 2017	15.05	15.08	14.73	14.76	136,970	-0.31(-2.06%)
Feb 15, 2017	15.36	15.36	14.99	15.07	272,335	-0.29(-1.89%)
Feb 14, 2017	14.52	15.37	14.46	15.36	273,130	+0.84(+5.79%)
Feb 13, 2017	14.19	15.06	14.19	14.52	548,435	+0.37(+2.61%)
Feb 10, 2017	13.30	14.40	13.30	14.15	1,130,069	+1.59(+12.66%)
Feb 09, 2017	12.80	12.85	12.49	12.56	348,405	-0.21(-1.64%)
Feb 08, 2017	12.76	12.87	12.63	12.77	127,696	-0.03(-0.23%)
Feb 07, 2017	12.87	13.15	12.73	12.80	148,196	+0.00(+0.00%)
Feb 06, 2017	12.80	12.87	12.69	12.80	201,635	-0.04(-0.31%)
Feb 03, 2017	12.90	12.95	12.76	12.84	173,160	+0.10(+0.78%)
Feb 02, 2017	12.59	12.93	12.55	12.74	164,311	+0.13(+1.03%)

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.