Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

45.85

-0.64

(-1.38%)

As of 12:55PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	45.49	46.24	45.16	45.85	45.85	210,528
24 Apr 2024	46.10	46.96	46.05	46.49	46.49	486,300
23 Apr 2024	44.68	46.56	44.13	46.17	46.17	521,600
22 Apr 2024	45.33	45.55	44.05	44.72	44.72	548,200
19 Apr 2024	44.10	44.37	43.60	44.31	44.31	360,000
18 Apr 2024	44.01	44.56	43.44	44.15	44.15	547,900
17 Apr 2024	44.42	45.00	43.71	43.80	43.80	594,800
16 Apr 2024	45.16	45.31	43.69	44.18	44.18	972,000
15 Apr 2024	48.00	48.00	45.70	45.75	45.75	1,007,100
12 Apr 2024	49.75	49.88	47.72	47.90	47.90	542,000
11 Apr 2024	50.25	50.40	49.31	50.29	50.29	430,000
10 Apr 2024	49.07	50.30	48.99	50.02	50.02	704,000
09 Apr 2024	48.88	50.55	48.88	50.35	50.35	535,700
08 Apr 2024	48.66	49.19	48.04	48.86	48.86	416,700
05 Apr 2024	47.98	48.99	47.71	48.76	48.76	404,400
04 Apr 2024	49.25	49.74	47.82	47.96	47.96	467,700
03 Apr 2024	48.13	48.72	47.90	48.64	48.64	341,300
02 Apr 2024	48.28	48.65	47.66	48.45	48.45	410,200
01 Apr 2024	49.19	49.68	48.59	49.18	49.18	526,200
28 Mar 2024	48.37	49.78	48.21	49.04	49.04	522,500
27 Mar 2024	49.64	49.84	48.40	48.71	48.71	458,400
26 Mar 2024	48.58	49.81	47.64	49.32	49.32	855,400
25 Mar 2024	49.09	49.37	47.98	48.11	48.11	826,500
22 Mar 2024	50.66	50.69	48.99	49.17	49.17	836,500
21 Mar 2024	51.81	51.88	50.38	50.45	50.45	1,098,600
20 Mar 2024	51.01	51.99	50.58	51.18	51.18	488,100
19 Mar 2024	50.97	51.64	50.53	50.90	50.90	749,900
18 Mar 2024	50.00	51.19	49.50	51.08	51.08	793,900
15 Mar 2024	50.60	51.21	49.60	50.31	50.31	1,891,100
14 Mar 2024	52.72	53.04	50.94	51.53	51.53	917,200
13 Mar 2024	53.41	53.75	52.61	53.07	53.07	819,600
12 Mar 2024	54.45	54.67	53.55	53.76	53.76	409,100
11 Mar 2024	53.88	55.01	53.00	54.30	54.30	638,600
08 Mar 2024	55.23	55.99	53.86	53.90	53.90	727,200
07 Mar 2024	54.50	55.26	53.95	54.59	54.59	803,000
06 Mar 2024	56.71	56.98	54.36	54.44	54.44	676,100
05 Mar 2024	57.77	57.77	55.67	55.86	55.86	628,100
04 Mar 2024	58.71	59.43	58.27	58.81	58.81	477,100
01 Mar 2024	58.66	58.92	56.97	58.60	58.60	539,700
29 Feb 2024	58.00	59.13	57.76	58.58	58.58	975,200
28 Feb 2024	55.80	57.09	55.62	56.90	56.90	394,500
27 Feb 2024	56.82	56.82	55.87	56.31	56.31	464,300
26 Feb 2024	55.09	56.53	54.60	55.95	55.95	413,700
23 Feb 2024	55.28	55.81	54.54	55.19	55.19	691,300
22 Feb 2024	55.35	55.81	54.56	54.90	54.90	713,600
21 Feb 2024	55.80	57.16	53.42	54.27	54.27	1,655,800
20 Feb 2024	58.89	59.28	57.87	58.91	58.91	485,900
16 Feb 2024	59.40	60.03	58.77	59.78	59.78	751,100
15 Feb 2024	61.79	61.79	59.74	60.32	60.32	522,300
14 Feb 2024	59.85	60.86	59.19	60.60	60.60	745,100
13 Feb 2024	58.33	60.29	57.29	58.75	58.75	734,700
12 Feb 2024	61.52	61.88	59.79	60.96	60.96	810,400
09 Feb 2024	59.00	61.54	59.00	61.47	61.47	1,182,300
08 Feb 2024	53.77	58.79	53.47	58.73	58.73	2,383,400
07 Feb 2024	57.77	58.37	56.80	56.99	56.99	1,018,500
06 Feb 2024	55.67	57.23	55.35	57.18	57.18	809,800
05 Feb 2024	55.97	56.55	54.56	55.43	55.43	948,000
02 Feb 2024	56.02	57.14	55.64	56.79	56.79	531,300
01 Feb 2024	55.15	56.61	54.86	56.42	56.42	651,500
31 Jan 2024	58.21	58.27	54.85	55.03	55.03	785,900
30 Jan 2024	57.89	58.65	56.92	58.11	58.11	1,099,500
29 Jan 2024	56.25	57.90	56.25	57.59	57.59	1,808,700
26 Jan 2024	55.72	55.72	54.52	54.55	54.55	396,000
25 Jan 2024	56.21	56.38	54.58	55.40	55.40	714,300
24 Jan 2024	55.37	56.88	54.94	55.19	55.19	531,500
23 Jan 2024	55.43	55.87	54.12	54.82	54.82	590,700
22 Jan 2024	55.41	56.08	54.39	54.90	54.90	744,100
19 Jan 2024	55.29	55.74	54.01	54.52	54.52	530,200
18 Jan 2024	54.86	55.15	54.01	54.86	54.86	401,800
17 Jan 2024	53.65	54.41	52.31	54.33	54.33	529,800
16 Jan 2024	54.65	55.35	54.02	54.41	54.41	578,800
12 Jan 2024	54.64	55.39	53.99	55.05	55.05	667,300
11 Jan 2024	54.36	55.28	53.24	54.08	54.08	635,400
10 Jan 2024	54.83	54.97	52.90	54.36	54.36	1,294,700
09 Jan 2024	52.32	55.17	52.32	53.88	53.88	661,900
08 Jan 2024	51.67	52.97	51.67	52.97	52.97	520,200
05 Jan 2024	51.47	52.99	51.32	51.46	51.46	530,300
04 Jan 2024	53.35	53.35	51.89	52.00	52.00	672,600
03 Jan 2024	54.51	54.51	52.76	52.90	52.90	836,200
02 Jan 2024	56.25	56.49	54.60	54.98	54.98	660,700
29 Dec 2023	57.95	58.11	56.64	57.10	57.10	430,800
28 Dec 2023	58.57	58.57	57.86	58.02	58.02	245,600
27 Dec 2023	58.34	58.92	57.94	58.43	58.43	413,100
26 Dec 2023	59.53	59.85	58.53	58.53	58.53	328,800
22 Dec 2023	58.95	60.08	57.78	59.58	59.58	498,200
21 Dec 2023	58.89	59.38	57.50	59.00	59.00	817,300
20 Dec 2023	58.36	59.80	57.78	58.19	58.19	838,500
19 Dec 2023	59.29	59.35	58.60	58.75	58.75	765,200
18 Dec 2023	59.00	59.30	58.23	59.05	59.05	578,900
15 Dec 2023	59.32	60.15	58.37	59.44	59.44	3,308,600
14 Dec 2023	58.01	59.49	57.02	58.87	58.87	1,776,400
13 Dec 2023	57.21	58.17	56.32	57.39	57.39	1,022,600
12 Dec 2023	57.24	57.90	56.24	57.07	57.07	835,600
11 Dec 2023	57.05	57.29	56.25	56.93	56.93	822,800
08 Dec 2023	55.75	56.94	55.51	56.75	56.75	617,700
07 Dec 2023	55.64	56.20	54.31	55.94	55.94	575,500
06 Dec 2023	56.76	57.64	55.65	55.66	55.66	518,600
05 Dec 2023	55.47	56.69	55.45	56.38	56.38	380,900
04 Dec 2023	56.00	56.73	55.28	56.15	56.15	873,700
01 Dec 2023	54.49	56.11	53.01	56.05	56.05	1,065,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.57-0.24(-0.29%)

GOLD FUTURES2,342.40+4.00(+0.17%)

DOW37,991.36-469.56(-1.22%)

Bitcoin GBP51,465.05-244.08(-0.47%)

Trending tickers

Rapid7, Inc. (RPD)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.57
-0.24(-0.29%)

GOLD FUTURES
2,342.40
+4.00(+0.17%)

DOW
37,991.36
-469.56(-1.22%)

Bitcoin GBP
51,465.05
-244.08(-0.47%)