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 (%)
Jul 29, 2022	66.09	66.09	63.10	63.97	890,906	-2.03(-3.08%)
Jul 28, 2022	65.89	67.00	64.00	66.00	455,006	+0.49(+0.75%)
Jul 27, 2022	67.92	68.08	64.09	65.51	1,066,912	-1.74(-2.59%)
Jul 26, 2022	70.64	70.64	66.57	67.25	539,343	-3.54(-5.00%)
Jul 25, 2022	71.91	72.00	69.47	70.79	355,346	-1.38(-1.91%)
Jul 22, 2022	73.82	74.22	71.35	72.17	459,770	-1.62(-2.20%)
Jul 21, 2022	71.75	73.80	70.77	73.79	419,841	+1.98(+2.76%)
Jul 20, 2022	70.78	73.08	70.78	71.81	1,300,636	+1.12(+1.58%)
Jul 19, 2022	69.34	70.96	68.40	70.69	335,313	+2.11(+3.08%)
Jul 18, 2022	70.00	71.01	68.22	68.58	375,789	-0.29(-0.42%)
Jul 15, 2022	69.30	69.48	67.94	68.87	452,977	+1.11(+1.64%)
Jul 14, 2022	68.35	69.39	66.18	67.76	360,845	-1.73(-2.49%)
Jul 13, 2022	66.67	70.35	65.75	69.49	632,773	+0.75(+1.09%)
Jul 12, 2022	72.92	73.93	67.01	68.74	576,969	-4.27(-5.85%)
Jul 11, 2022	73.53	74.11	71.06	73.01	489,864	-0.94(-1.27%)
Jul 08, 2022	73.11	74.31	72.35	73.95	395,139	-0.34(-0.46%)
Jul 07, 2022	72.28	74.88	71.14	74.29	521,086	+2.33(+3.24%)
Jul 06, 2022	70.63	73.51	70.11	71.96	727,925	+1.80(+2.57%)
Jul 05, 2022	66.97	70.79	66.32	70.16	498,378	+1.95(+2.86%)

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.