UK markets closed

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
71.82+4.30 (+6.37%)
At close: 04:00PM EDT
71.53 -0.29 (-0.40%)
After hours: 05:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202267.9371.8867.9371.8271.821,076,100
23 Jun 202265.0468.1464.1667.5267.52734,300
22 Jun 202262.5965.3160.8964.1264.12625,700
21 Jun 202263.4065.5563.3163.6463.64476,400
17 Jun 202262.1264.2362.1262.7662.761,291,700
16 Jun 202261.9263.1960.4261.7161.71891,600
15 Jun 202263.7865.8363.0964.2664.26551,300
14 Jun 202264.4264.6761.5662.5162.51605,600
13 Jun 202264.7065.6362.3863.5063.50915,000
10 Jun 202268.2270.0767.1567.8567.85516,400
09 Jun 202270.6171.3469.1969.5069.50290,000
08 Jun 202271.8973.1270.8971.4371.43378,100
07 Jun 202269.3572.2469.2572.1972.19484,500
06 Jun 202273.1173.4469.1870.2170.21451,400
03 Jun 202272.0774.1070.8571.9671.96472,500
02 Jun 202270.1073.5068.9972.9072.90484,200
01 Jun 202271.5172.2669.0370.1070.10543,000
31 May 202273.1274.0870.3870.8770.87676,100
27 May 202271.6974.8771.5873.9273.92533,900
26 May 202269.3771.8168.4170.5570.55710,000
25 May 202267.9770.2267.6569.4069.40478,400
24 May 202270.9071.0367.7568.4768.47515,100
23 May 202271.1073.1769.8071.8171.81472,600
20 May 202271.6874.2968.1170.3670.36564,800
19 May 202266.8371.3765.9969.6169.61789,800
18 May 202266.3367.7765.7966.8166.81503,000
17 May 202270.1971.3266.3367.7467.74516,300
16 May 202269.8169.9967.5068.5168.51686,700
13 May 202267.8172.5767.8170.7670.761,005,100
12 May 202264.0570.5264.0066.8766.87939,900
11 May 202265.2568.7463.2464.1564.151,058,500
10 May 202267.9469.8364.3066.7066.701,033,000
09 May 202271.7572.4064.3766.4866.481,228,000
06 May 202275.9577.4871.1773.1073.101,079,500
05 May 202283.8687.0076.2378.2378.232,681,300
04 May 202295.1595.1889.2794.7194.71596,000
03 May 202296.8496.8493.4494.4594.45320,300
02 May 202295.5197.6394.7896.8096.80411,400
29 Apr 202299.47101.0994.5895.5295.52511,000
28 Apr 202299.48101.1997.5999.6499.64484,700
27 Apr 2022100.61102.2797.9098.4698.46483,700
26 Apr 2022107.09107.0999.78100.04100.04520,100
25 Apr 2022104.63107.81103.95107.49107.49381,600
22 Apr 2022107.31108.48104.64105.23105.23312,700
21 Apr 2022111.70113.75106.07107.09107.09373,100
20 Apr 2022112.82113.00109.76110.55110.55372,000
19 Apr 2022109.99114.84109.34112.63112.63356,600
18 Apr 2022113.43113.43108.64110.70110.70376,000
14 Apr 2022116.58117.72112.69112.82112.82477,800
13 Apr 2022114.08118.25113.99116.47116.47599,700
12 Apr 2022110.75115.27110.01113.69113.69514,700
11 Apr 2022106.14112.83105.25111.95111.95921,400
08 Apr 2022106.83107.68104.88105.09105.09328,100
07 Apr 2022106.64109.95106.64107.39107.39353,300
06 Apr 2022110.15110.15105.52107.44107.44689,000
05 Apr 2022114.25115.25111.13111.74111.74338,000
04 Apr 2022112.54115.46112.53113.98113.98396,000
01 Apr 2022111.23113.87111.23112.43112.43280,900
31 Mar 2022111.60113.41110.96111.24111.24392,700
30 Mar 2022110.41113.11109.98111.61111.61429,100
29 Mar 2022109.89112.78109.38112.09112.09299,100
28 Mar 2022108.21110.65107.19109.40109.40289,100
25 Mar 2022111.41111.84105.79108.58108.58480,500
24 Mar 2022109.10110.81107.26110.64110.64362,900
23 Mar 2022108.18112.55107.00108.94108.94482,100
22 Mar 2022105.76111.08104.73109.30109.30791,600
21 Mar 2022106.72106.99103.65106.23106.23334,900
18 Mar 2022103.87107.44103.02107.20107.201,481,400
17 Mar 202297.80103.0291.72103.01103.01682,400
16 Mar 202297.0599.4393.9298.1998.19477,100
15 Mar 202293.8295.8991.9695.7395.73585,300
14 Mar 2022101.40101.4092.5093.6993.69864,100
11 Mar 2022107.02107.02102.38102.51102.51322,100
10 Mar 2022104.43107.01104.43106.12106.12312,300
09 Mar 2022105.24107.04103.82106.23106.23620,700
08 Mar 2022100.83104.4999.42103.41103.41773,000
07 Mar 2022105.03105.5699.96101.41101.41576,200
04 Mar 2022104.42105.57100.99103.80103.80397,200
03 Mar 2022107.77108.93103.24104.36104.36671,000
02 Mar 2022104.75107.27103.21106.79106.79529,300
01 Mar 2022103.92107.00103.06104.23104.23775,600
28 Feb 202299.57104.0899.50103.46103.46779,200
25 Feb 202297.6298.7595.4998.7498.74595,300
24 Feb 202285.8698.3085.0097.0997.091,003,600
23 Feb 202291.2992.5088.6388.9888.98374,100
22 Feb 202290.0092.8189.1690.2990.29384,900
18 Feb 202294.0794.6191.2491.2691.26388,400
17 Feb 202296.1696.8393.4693.9193.91378,100
16 Feb 202296.7298.0594.3097.6997.69452,700
15 Feb 202298.42100.0596.9797.9697.96409,700
14 Feb 202296.4999.3495.8496.6096.60318,200
11 Feb 2022100.00101.2297.0997.2197.21413,300
10 Feb 202298.07103.9098.0099.7999.79763,500
09 Feb 202299.94101.4298.07100.35100.35404,600
08 Feb 202295.9398.2995.4598.1698.16226,800
07 Feb 202296.0199.1696.0196.8896.88341,200
04 Feb 202293.9897.1292.8596.1396.13440,400
03 Feb 202293.6995.9193.0693.6393.63412,200
02 Feb 202297.9698.5594.8796.3296.32645,900
01 Feb 202296.9398.3994.8197.2997.29571,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...