UK Markets close in 5 hrs 14 mins

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.82+1.39 (+2.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020------
25 Sep 202059.7161.3559.6260.8260.82322,500
24 Sep 202059.3660.0758.3859.4359.43656,200
23 Sep 202061.7261.7659.4659.7059.70307,000
22 Sep 202061.8261.8260.3861.5861.58445,400
21 Sep 202058.6561.1757.7361.1261.12488,500
18 Sep 202061.4261.6958.8159.7059.701,063,400
17 Sep 202060.5460.9459.2060.6660.66390,900
16 Sep 202062.4363.2361.4961.8861.88246,200
15 Sep 202062.0962.8561.5862.0662.06234,600
14 Sep 202060.5161.9659.8661.6661.66477,500
11 Sep 202061.5062.1458.5059.9859.98538,200
10 Sep 202062.2263.1360.5460.8660.86291,900
09 Sep 202061.2662.0160.0061.4261.42320,700
08 Sep 202059.3861.7458.8559.9359.93494,800
04 Sep 202064.4264.9859.3861.2561.25780,300
03 Sep 202066.2366.2363.0465.1165.11600,800
02 Sep 202067.2367.7665.5267.0867.08534,100
01 Sep 202064.7766.5364.1866.4666.46841,500
31 Aug 202064.2164.9563.7464.5764.57441,500
28 Aug 202064.3964.8062.6864.2564.25233,000
27 Aug 202064.9464.9463.5063.9863.98390,600
26 Aug 202063.8165.4163.7764.5764.57505,900
25 Aug 202062.3463.5362.3063.1163.11283,500
24 Aug 202063.1763.6961.8962.8062.801,080,300
21 Aug 202063.3763.3761.6562.4862.48731,300
20 Aug 202061.5063.4560.1463.3063.30642,400
19 Aug 202061.3361.9960.6561.6161.61381,900
18 Aug 202059.8061.2659.5661.1961.19479,800
17 Aug 202059.6760.3059.4760.1660.16376,500
14 Aug 202059.8560.3859.1359.5159.51434,500
13 Aug 202057.3359.9357.3359.8959.891,006,200
12 Aug 202057.6358.2457.0157.3957.39515,800
11 Aug 202057.9158.0656.0257.0157.01778,100
10 Aug 202059.1259.3757.5658.0958.09780,400
07 Aug 202061.3461.3557.7959.2259.221,183,000
06 Aug 202060.6860.8758.8059.5859.58705,700
05 Aug 202060.7061.3760.5160.8860.88587,000
04 Aug 202059.6060.6259.1960.5060.50403,400
03 Aug 202060.0060.4359.0159.9759.97467,500
31 Jul 202059.4259.6557.7059.5759.57365,600
30 Jul 202057.8459.2257.3959.0159.01491,300
29 Jul 202056.2258.8355.7758.7658.76503,800
28 Jul 202056.0556.9155.5355.5855.58252,000
27 Jul 202055.5356.3355.2356.2356.23251,500
24 Jul 202056.1556.1554.6355.3155.31345,300
23 Jul 202056.8157.7355.7456.4956.49485,800
22 Jul 202057.4358.4156.5656.7756.77556,600
21 Jul 202058.0558.3656.8457.2657.26408,800
20 Jul 202055.0757.4755.0757.4457.44407,300
17 Jul 202054.1654.5853.3354.2354.23790,200
16 Jul 202055.1755.8753.5254.4954.49690,700
15 Jul 202055.1256.6055.0055.7855.78624,700
14 Jul 202053.0154.8351.5154.8254.82779,200
13 Jul 202056.7956.8253.1753.4153.41760,200
10 Jul 202055.8955.9755.0555.9555.95480,000
09 Jul 202055.9156.3754.7855.8855.88877,600
08 Jul 202053.6455.3953.4155.3055.30529,700
07 Jul 202051.1653.8051.1653.0853.08502,300
06 Jul 202054.4454.6352.6852.8752.87585,400
02 Jul 202053.4154.2052.7453.4053.40668,400
01 Jul 202051.2153.0850.8052.8752.87558,500
30 Jun 202049.8151.1549.5251.0251.02423,600
29 Jun 202049.9150.1748.2949.8149.81540,500
26 Jun 202049.2850.0448.8249.6649.661,035,600
25 Jun 202047.9549.3347.0849.3249.32626,100
24 Jun 202049.2649.9247.3848.0448.04506,000
23 Jun 202050.2250.7449.3049.4649.46463,800
22 Jun 202049.0650.1148.7749.9949.99349,000
19 Jun 202049.4450.1748.0949.0849.08789,400
18 Jun 202048.5949.3948.4548.8348.83531,400
17 Jun 202049.1549.6648.0848.5748.57405,100
16 Jun 202049.5049.9048.1248.9448.94781,700
15 Jun 202046.0748.8145.3348.4048.40676,100
12 Jun 202048.7349.0845.8547.2847.28712,100
11 Jun 202049.2749.8846.6747.0447.04673,000
10 Jun 202051.5951.9250.4350.9350.93811,900
09 Jun 202051.4452.1350.6751.4251.42771,200
08 Jun 202050.0851.5949.6351.5551.55928,900
05 Jun 202049.5950.8048.6849.9249.92745,600
04 Jun 202050.6351.0048.5048.7648.76966,800
03 Jun 202050.9051.4049.6851.2051.201,184,200
02 Jun 202049.5950.2948.7550.2250.22996,900
01 Jun 202048.3050.0048.2649.4349.431,215,700
29 May 202047.6248.9947.0848.8948.89990,200
28 May 202046.4048.4845.9147.4747.47950,400
27 May 202046.2546.8444.6146.5146.51710,700
26 May 202047.0047.6645.7045.9645.96526,900
22 May 202045.8746.5544.9345.7145.71383,100
21 May 202046.3246.9944.8445.6545.65312,300
20 May 202046.4046.9145.8646.4446.44528,100
19 May 202046.2647.2345.7445.7445.74782,700
18 May 202047.4248.2445.8946.3346.33594,500
15 May 202045.6047.1445.0246.7246.72509,800
14 May 202044.2347.0144.2345.6245.62784,600
13 May 202046.9548.0644.6045.8445.84743,400
12 May 202050.0050.3047.2947.3147.31655,400
11 May 202048.1250.8747.9250.0150.01898,900
08 May 202051.7051.7747.4548.7848.781,037,400
07 May 202049.2750.9347.9050.8050.80982,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more