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 (%)
Nov 30, 2020	75.00	75.34	73.29	74.94	1,160,816	+0.05(+0.07%)
Nov 27, 2020	74.25	75.23	73.76	74.89	183,000	+1.06(+1.44%)
Nov 25, 2020	71.81	74.40	71.81	73.83	392,600	+1.37(+1.89%)
Nov 24, 2020	72.38	73.51	71.49	72.46	457,387	+0.70(+0.98%)
Nov 23, 2020	71.69	72.31	70.73	71.76	443,558	+0.04(+0.06%)
Nov 20, 2020	70.55	72.65	69.80	71.72	331,700	+0.13(+0.18%)
Nov 19, 2020	70.93	72.35	68.42	71.59	732,030	+1.00(+1.42%)
Nov 18, 2020	70.42	71.88	69.82	70.59	651,856	+0.28(+0.40%)
Nov 17, 2020	69.40	70.38	68.73	70.31	572,404	+0.31(+0.44%)
Nov 16, 2020	69.58	70.25	68.74	70.00	550,927	+0.67(+0.97%)
Nov 13, 2020	68.63	69.63	68.03	69.33	416,700	+1.16(+1.70%)
Nov 12, 2020	68.14	69.20	67.52	68.17	271,476	+0.29(+0.43%)
Nov 11, 2020	65.98	68.29	65.64	67.88	475,660	+2.36(+3.60%)
Nov 10, 2020	68.62	68.99	64.82	65.52	752,418	-3.45(-5.00%)
Nov 09, 2020	67.17	70.24	65.86	68.97	672,104	+0.38(+0.55%)
Nov 06, 2020	68.40	69.02	66.42	68.59	530,700	+0.07(+0.10%)
Nov 05, 2020	67.35	71.76	67.35	68.52	1,421,088	+2.23(+3.36%)
Nov 04, 2020	64.61	66.88	64.61	66.29	603,249	+2.49(+3.90%)
Nov 03, 2020	62.59	64.12	62.01	63.80	353,956	+1.52(+2.44%)

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.