UK markets closed

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.01-0.31 (-0.77%)
As of 03:53PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202440.5740.8139.8640.0140.01296,125
18 Jul 202440.7041.1939.9940.3240.32924,100
17 Jul 202440.7241.3040.4140.8240.82578,000
16 Jul 202440.2841.3939.5141.2641.26603,500
15 Jul 202440.5740.8840.0940.2240.22606,100
12 Jul 202440.5341.1840.2140.2340.23435,500
11 Jul 202440.4341.2439.6840.1540.151,088,600
10 Jul 202440.5240.6538.2839.1839.181,281,700
09 Jul 202441.0941.0939.3039.7239.721,254,300
08 Jul 202441.8841.8840.7541.0641.06510,700
05 Jul 202441.5042.5041.2241.9541.95447,000
03 Jul 202442.7742.9841.8241.9641.96254,600
02 Jul 202443.0343.7242.2942.7242.72550,100
01 Jul 202443.2343.4442.4943.1743.17733,100
28 Jun 202443.1644.2842.9943.2343.232,548,500
27 Jun 202440.5942.9040.4042.7042.701,363,600
26 Jun 202437.7541.8837.1940.5540.553,996,500
25 Jun 202438.5738.6537.7337.9837.98868,400
24 Jun 202437.8238.5837.8238.5038.50937,300
21 Jun 202436.6638.5536.5738.1238.124,646,500
20 Jun 202436.3236.8935.7736.8436.84987,500
18 Jun 202436.4236.8136.0536.3336.331,014,800
17 Jun 202436.5536.8935.6636.7336.731,111,400
14 Jun 202437.2037.2836.0736.6136.611,502,900
13 Jun 202438.6238.6237.2637.7237.721,095,600
12 Jun 202439.2239.2838.0738.4438.44659,900
11 Jun 202437.4438.4037.2938.2838.28634,100
10 Jun 202437.5238.6737.3337.6537.651,029,300
07 Jun 202435.7537.7535.3937.6437.641,063,200
06 Jun 202435.3536.2535.0836.0236.02958,700
05 Jun 202435.6036.5735.3336.1536.15728,500
04 Jun 202435.8136.0335.1335.1635.16935,500
03 Jun 202436.4336.7135.4435.5735.571,048,100
31 May 202436.2136.6535.7636.1436.14903,200
30 May 202437.7737.7735.6836.0236.021,167,200
29 May 202437.1337.9436.6137.5137.511,460,200
28 May 202437.8737.9437.1837.7037.70935,000
24 May 202438.1138.2937.5338.0238.02802,900
23 May 202438.2738.6037.6337.9837.98618,200
22 May 202439.0539.3437.9938.2838.28635,200
21 May 202439.2239.2237.8238.0838.081,119,400
20 May 202437.9939.5937.7839.5639.56951,900
17 May 202439.0839.2037.9838.1138.11731,800
16 May 202439.2539.2837.6639.1239.121,068,700
15 May 202438.5239.6237.2539.3839.382,327,400
14 May 202437.4138.2136.9238.1138.11884,700
13 May 202437.7938.4436.8937.0837.081,179,100
10 May 202438.1138.6237.4737.8537.851,434,400
09 May 202438.1939.7637.6537.9437.942,348,000
08 May 202440.5041.7635.2238.0038.009,294,200
07 May 202445.9546.3945.3045.8045.80634,300
06 May 202445.6846.8445.5346.2146.21727,500
03 May 202445.6045.6544.1245.2145.211,107,800
02 May 202445.3945.6444.1544.7044.70526,500
01 May 202445.0846.1744.6544.8844.88503,100
30 Apr 202445.3846.1644.7744.8044.80928,100
29 Apr 202446.0046.5845.3645.6845.68408,200
26 Apr 202445.8246.5345.7645.9345.93375,700
25 Apr 202445.4946.2445.1645.8545.85516,200
24 Apr 202446.1046.9646.0546.4946.49486,300
23 Apr 202444.6846.5644.1346.1746.17521,600
22 Apr 202445.3345.5544.0544.7244.72548,200
19 Apr 202444.1044.3743.6044.3144.31360,000
18 Apr 202444.0144.5643.4444.1544.15547,900
17 Apr 202444.4245.0043.7143.8043.80594,800
16 Apr 202445.1645.3143.6944.1844.18972,000
15 Apr 202448.0048.0045.7045.7545.751,007,100
12 Apr 202449.7549.8847.7247.9047.90542,000
11 Apr 202450.2550.4049.3150.2950.29430,000
10 Apr 202449.0750.3048.9950.0250.02704,000
09 Apr 202448.8850.5548.8850.3550.35535,700
08 Apr 202448.6649.1948.0448.8648.86416,700
05 Apr 202447.9848.9947.7148.7648.76404,400
04 Apr 202449.2549.7447.8247.9647.96467,700
03 Apr 202448.1348.7247.9048.6448.64341,300
02 Apr 202448.2848.6547.6648.4548.45410,200
01 Apr 202449.1949.6848.5949.1849.18526,200
28 Mar 202448.3749.7848.2149.0449.04522,500
27 Mar 202449.6449.8448.4048.7148.71458,400
26 Mar 202448.5849.8147.6449.3249.32855,400
25 Mar 202449.0949.3747.9848.1148.11826,500
22 Mar 202450.6650.6948.9949.1749.17836,500
21 Mar 202451.8151.8850.3850.4550.451,098,600
20 Mar 202451.0151.9950.5851.1851.18488,100
19 Mar 202450.9751.6450.5350.9050.90749,900
18 Mar 202450.0051.1949.5051.0851.08793,900
15 Mar 202450.6051.2149.6050.3150.311,891,100
14 Mar 202452.7253.0450.9451.5351.53917,200
13 Mar 202453.4153.7552.6153.0753.07819,600
12 Mar 202454.4554.6753.5553.7653.76409,100
11 Mar 202453.8855.0153.0054.3054.30638,600
08 Mar 202455.2355.9953.8653.9053.90727,200
07 Mar 202454.5055.2653.9554.5954.59803,000
06 Mar 202456.7156.9854.3654.4454.44676,100
05 Mar 202457.7757.7755.6755.8655.86628,100
04 Mar 202458.7159.4358.2758.8158.81477,100
01 Mar 202458.6658.9256.9758.6058.60539,700
29 Feb 202458.0059.1357.7658.5858.58975,200
28 Feb 202455.8057.0955.6256.9056.90394,500
27 Feb 202456.8256.8255.8756.3156.31464,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...