Indicators

Rapid7 Inc (NQ: RPD )

39.12 -0.26 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.22	48.83	47.54	48.61	792,319	-0.63(-1.28%)
Apr 27, 2023	50.29	50.29	48.92	49.24	757,429	-0.38(-0.77%)
Apr 26, 2023	48.03	50.07	47.74	49.62	986,831	+2.06(+4.33%)
Apr 25, 2023	48.54	49.55	47.23	47.56	1,623,732	-2.74(-5.45%)
Apr 24, 2023	51.40	51.42	49.13	50.30	1,075,898	-1.33(-2.58%)
Apr 21, 2023	50.32	52.48	49.80	51.63	2,061,717	+1.42(+2.83%)
Apr 20, 2023	47.19	50.45	47.13	50.21	2,068,763	+2.23(+4.65%)
Apr 19, 2023	46.84	48.50	46.64	47.98	1,028,285	+0.41(+0.86%)
Apr 18, 2023	48.99	50.30	47.33	47.57	1,280,491	-0.44(-0.92%)
Apr 17, 2023	47.51	48.10	46.65	48.01	948,962	+1.05(+2.24%)
Apr 14, 2023	46.04	47.19	45.05	46.96	787,893	+0.56(+1.21%)
Apr 13, 2023	47.07	47.46	45.88	46.40	946,027	-0.26(-0.56%)
Apr 12, 2023	46.98	47.75	46.22	46.66	667,764	+0.45(+0.97%)
Apr 11, 2023	46.02	47.16	45.55	46.21	592,443	-0.14(-0.30%)
Apr 10, 2023	47.10	47.10	45.33	46.35	526,948	-1.61(-3.36%)
Apr 06, 2023	46.79	48.11	45.97	47.96	866,810	+1.16(+2.48%)
Apr 05, 2023	46.41	47.06	44.91	46.80	1,290,636	-0.27(-0.57%)
Apr 04, 2023	45.09	48.20	44.55	47.07	2,745,731	+2.30(+5.14%)

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.