Home

Rapid7, Inc. - Common Stock (RPD)

22.33
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rapid7, Inc. - Common Stock (RPD)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202522.5022.7522.3022.33709,07522.33
7/16/202522.5722.7022.2022.56502,11422.56
7/15/202523.0023.1022.5222.53603,05422.53
7/14/202522.8623.0722.7122.80588,39622.80
7/11/202523.9624.4222.9122.99841,88922.99
7/10/202525.4025.5724.1124.11944,17824.11
7/09/202524.3825.8524.3325.59997,86025.59
7/08/202523.9824.6423.8824.40754,20424.40
7/07/202524.1624.7023.8223.89484,67123.89
7/03/202524.2224.5324.1824.37317,34124.37
7/02/202523.9924.1623.4024.00614,64724.00
7/01/202523.1424.1922.8624.04818,02124.04
6/30/202522.9723.2822.7323.13837,59423.13
6/27/202523.2723.3422.6022.701,400,76422.70
6/26/202523.4423.5722.9523.14757,41923.14
6/25/202523.3624.2623.3123.39571,81323.39
6/24/202523.4923.9122.5623.40963,20423.40
6/23/202523.0523.4022.7523.22575,47623.22
6/20/202523.6923.6922.6623.393,177,02723.39
6/18/202523.1823.7023.1523.53932,42223.53
6/17/202523.2323.8923.2323.34828,45123.34
6/16/202523.6223.8923.2523.54713,59323.54
6/13/202523.4824.1723.3923.52826,11223.52
6/12/202523.9724.1423.6423.73516,07923.73
6/11/202524.5024.7223.9224.01720,14224.01
6/10/202523.9024.4923.7324.34653,60324.34
6/09/202523.9223.9623.6023.61499,81723.61
6/06/202523.4723.9823.2523.72723,88523.72
6/05/202523.3723.6823.0723.17522,40723.17
6/04/202523.9924.4823.2923.36885,41523.36
6/03/202523.2624.0323.1123.99608,71823.99
6/02/202522.7623.4522.6823.26809,23623.26
5/30/202522.8023.0522.5422.95756,14422.95
5/29/202522.6422.9222.1222.84716,92922.84
5/28/202523.1823.2322.2222.37610,18922.37
5/27/202523.3323.5523.0023.22629,04023.22
5/23/202522.6123.0922.5522.96478,97922.96
5/22/202522.8323.2822.6923.01569,31023.01
5/21/202522.9623.1822.7222.91676,10222.91
5/20/202523.1023.4422.9123.36766,03523.36
5/19/202523.1423.4623.0023.14494,76323.14
5/16/202523.4623.8023.1623.72831,54823.72
5/15/202523.7423.7423.1123.541,146,75323.54
5/14/202524.5224.5923.7523.841,029,89823.84
5/13/202525.1725.4723.8524.562,165,90124.56
5/12/202526.3727.1026.0426.721,742,26926.72
5/09/202525.3825.8625.1125.142,218,82125.14
5/08/202524.7425.5524.6725.23561,36525.23
5/07/202524.5024.8623.6924.53618,55524.53
5/06/202523.7924.4623.6724.07703,46324.07
5/05/202523.9324.6323.5024.09939,44024.09
5/02/202523.8324.0923.5823.83947,09723.83
5/01/202523.9824.0023.2923.41965,83723.41
4/30/202523.5323.7723.0623.62617,62523.62
4/29/202524.2124.6324.1624.26981,57324.26
4/28/202524.0724.5023.7524.23500,37324.23
4/25/202523.6924.0823.5024.07579,58724.07
4/24/202523.4524.0623.4123.78688,76323.78
4/23/202523.7724.7123.1423.26982,60923.26
4/22/202522.3423.0022.0122.911,029,19722.91
4/21/202522.5222.7221.6121.901,346,67521.90