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, 2020	45.00	46.98	44.10	46.30	1,043,000	-0.52(-1.11%)
Feb 27, 2020	46.95	47.98	46.01	46.82	1,194,911	-1.67(-3.45%)
Feb 26, 2020	48.65	50.50	48.14	48.49	720,466	+0.23(+0.49%)
Feb 25, 2020	51.42	51.89	47.90	48.26	731,574	-2.92(-5.71%)
Feb 24, 2020	50.39	51.49	49.04	51.18	905,726	-1.81(-3.42%)
Feb 21, 2020	54.43	54.50	52.12	52.99	646,400	-1.44(-2.65%)
Feb 20, 2020	55.05	55.72	53.20	54.43	728,553	-0.73(-1.32%)
Feb 19, 2020	56.09	57.40	54.94	55.16	716,367	-0.58(-1.04%)
Feb 18, 2020	54.98	56.26	54.55	55.74	729,540	+0.51(+0.92%)
Feb 14, 2020	55.59	55.84	54.40	55.23	638,100	-0.27(-0.49%)
Feb 13, 2020	55.43	56.90	55.40	55.50	689,186	-0.40(-0.72%)
Feb 12, 2020	58.02	58.02	55.35	55.90	1,111,261	-0.68(-1.20%)
Feb 11, 2020	58.34	59.31	56.10	56.58	2,199,153	-5.80(-9.30%)
Feb 10, 2020	60.18	62.42	60.18	62.38	649,027	+2.03(+3.36%)
Feb 07, 2020	61.09	61.59	59.62	60.35	629,300	-0.85(-1.39%)
Feb 06, 2020	62.70	62.70	60.99	61.20	416,855	-1.14(-1.83%)
Feb 05, 2020	63.58	63.58	61.49	62.34	372,280	-0.20(-0.32%)
Feb 04, 2020	61.79	62.82	61.41	62.54	390,185	+1.60(+2.63%)

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.