Indicators

Rapid7 Inc (NQ: RPD )

38.69 -0.88 (-2.21%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.20	27.23	26.00	26.41	759,925	+0.87(+3.41%)
Feb 27, 2018	25.00	25.89	24.90	25.54	492,277	+0.59(+2.36%)
Feb 26, 2018	24.45	25.00	24.21	24.95	415,221	+0.55(+2.25%)
Feb 23, 2018	24.11	24.40	23.78	24.40	476,398	+0.23(+0.95%)
Feb 22, 2018	24.20	24.73	23.83	24.17	368,626	+0.08(+0.33%)
Feb 21, 2018	24.46	24.76	24.08	24.09	252,439	-0.37(-1.51%)
Feb 20, 2018	23.98	24.87	23.98	24.46	351,223	+0.27(+1.12%)
Feb 16, 2018		24.19	24.19	24.19	0	+0.07(+0.29%)
Feb 15, 2018	24.54	24.55	23.75	24.12	226,086	-0.19(-0.78%)
Feb 14, 2018	23.08	24.33	23.00	24.31	538,547	+0.95(+4.07%)
Feb 13, 2018	23.26	23.93	22.58	23.36	485,401	+0.21(+0.91%)
Feb 12, 2018	24.08	24.10	21.33	23.15	1,351,721	-0.58(-2.44%)
Feb 09, 2018	23.48	24.00	22.68	23.73	617,602	+0.57(+2.46%)
Feb 08, 2018		23.77	23.12	23.16	481,363	-0.21(-0.90%)
Feb 07, 2018	22.90	23.60	22.85	23.37	400,413	+0.48(+2.10%)
Feb 06, 2018	22.24	23.23	22.07	22.89	682,951	-0.04(-0.17%)
Feb 05, 2018	23.13	23.60	22.55	22.93	425,749	-0.52(-2.22%)
Feb 02, 2018	23.37	23.81	23.10	23.45	258,337	-0.22(-0.93%)

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.