UK markets close in 6 hours 11 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
127.15+0.52 (+0.41%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021127.29128.09125.81127.15127.15283,800
26 Oct 2021127.82127.93125.49126.63126.63233,200
25 Oct 2021126.06129.33125.69127.21127.21271,000
22 Oct 2021124.85126.90124.50125.82125.82170,100
21 Oct 2021125.40127.11124.76124.91124.91338,100
20 Oct 2021125.22125.99123.78125.27125.27224,400
19 Oct 2021124.86125.89123.15124.70124.70346,100
18 Oct 2021120.42124.82120.01124.19124.19316,800
15 Oct 2021123.60123.60120.28120.42120.42322,100
14 Oct 2021121.49123.24121.11122.26122.26774,800
13 Oct 2021119.22121.72119.06119.77119.77382,900
12 Oct 2021116.87119.18116.50118.19118.19413,600
11 Oct 2021115.33117.12115.00115.55115.55200,100
08 Oct 2021117.65118.13115.02116.16116.16221,900
07 Oct 2021115.94118.20115.94117.20117.20679,300
06 Oct 2021111.79115.15111.79115.07115.07218,800
05 Oct 2021111.98113.36110.84112.64112.64216,900
04 Oct 2021112.78113.00107.78110.75110.75465,500
01 Oct 2021113.50114.60111.11113.68113.68295,500
30 Sept 2021113.68114.89112.40113.02113.02450,100
29 Sept 2021114.45115.17111.97112.85112.85442,500
28 Sept 2021117.48117.64113.15113.71113.71541,800
27 Sept 2021120.49121.03117.25118.79118.79324,000
24 Sept 2021120.46121.95119.65121.64121.64309,500
23 Sept 2021120.60121.13118.94120.22120.22324,900
22 Sept 2021119.01119.92118.19119.08119.08312,800
21 Sept 2021119.65120.07118.15118.81118.81619,000
20 Sept 2021117.96120.04115.97118.60118.60355,600
17 Sept 2021122.91123.22119.92120.38120.381,037,500
16 Sept 2021121.76123.00120.23122.07122.07322,900
15 Sept 2021120.72121.81119.19121.75121.75498,200
14 Sept 2021121.33122.52120.37120.97120.97341,600
13 Sept 2021118.80121.10115.99120.97120.97352,800
10 Sept 2021120.99121.38118.14118.40118.40634,500
09 Sept 2021123.05123.87120.58120.61120.61501,000
08 Sept 2021122.64123.90121.12121.96121.96327,500
07 Sept 2021125.24125.24121.90123.24123.24313,700
03 Sept 2021123.50125.32122.75124.95124.95274,300
02 Sept 2021121.92123.40120.55123.26123.26341,700
01 Sept 2021121.11122.86121.11121.73121.73222,400
31 Aug 2021121.26123.39120.60121.52121.52643,600
30 Aug 2021118.62121.72117.89121.09121.09601,500
27 Aug 2021116.78119.26116.66118.49118.49331,000
26 Aug 2021117.10118.27115.91116.25116.25316,200
25 Aug 2021115.77117.42115.24117.29117.29401,400
24 Aug 2021113.91116.45113.91115.13115.13489,100
23 Aug 2021111.39113.58111.39112.80112.80360,200
20 Aug 2021109.38111.37108.75110.80110.80325,800
19 Aug 2021109.07110.61108.30109.38109.38241,900
18 Aug 2021110.33111.58108.71109.75109.75315,200
17 Aug 2021108.92110.60108.32109.76109.76319,500
16 Aug 2021112.59113.18108.17110.50110.50535,000
13 Aug 2021112.95114.30112.73113.44113.44239,400
12 Aug 2021109.28113.40109.28113.02113.02302,700
11 Aug 2021110.05111.67109.63109.71109.71458,100
10 Aug 2021113.31114.48108.86109.16109.16818,900
09 Aug 2021112.16115.29112.04113.30113.30378,400
06 Aug 2021112.51114.64111.39112.49112.49481,100
05 Aug 2021116.88120.00112.35113.76113.76751,000
04 Aug 2021115.22117.53115.22116.46116.46499,600
03 Aug 2021115.64117.31114.40115.36115.36450,500
02 Aug 2021114.75116.02113.17115.60115.60492,500
30 Jul 2021115.86116.82113.64113.75113.75598,200
29 Jul 2021115.72117.13115.31116.41116.41306,600
28 Jul 2021112.80116.22112.44115.32115.32377,800
27 Jul 2021114.30114.98110.07112.65112.65465,400
26 Jul 2021114.91115.53113.03114.58114.58435,300
23 Jul 2021113.17115.97111.88115.19115.19630,200
22 Jul 2021110.11112.81110.11112.73112.73767,000
21 Jul 2021107.01111.38104.97110.21110.211,019,000
20 Jul 2021104.69109.56104.00107.13107.131,348,100
19 Jul 2021101.12103.52100.00103.43103.43391,200
16 Jul 2021101.82103.15100.86101.74101.74485,700
15 Jul 2021103.26103.4799.69100.92100.92430,700
14 Jul 2021103.37104.48101.78102.87102.87420,400
13 Jul 2021102.76104.91102.01102.31102.31414,300
12 Jul 2021103.62104.20101.43102.87102.87510,400
09 Jul 2021101.57103.85100.49102.81102.81572,700
08 Jul 202198.44101.7597.09101.06101.06466,400
07 Jul 2021101.15101.8699.86100.28100.28622,600
06 Jul 202197.08101.2097.08100.05100.05602,300
02 Jul 202196.7497.5796.4296.6896.68244,200
01 Jul 202194.6896.0993.6596.0296.02699,500
30 Jun 202195.2395.2393.5094.6394.63396,300
29 Jun 202196.9496.9494.8895.0095.00368,000
28 Jun 202195.4097.1495.4096.7096.70213,900
25 Jun 202195.5097.0494.5295.7395.73450,400
24 Jun 202198.5098.9894.5295.4495.44685,800
23 Jun 202197.2598.5596.9997.6497.64568,800
22 Jun 202195.2397.5095.2097.2497.24726,700
21 Jun 202194.0495.8792.2895.2195.21666,300
18 Jun 202194.0195.1393.2393.9893.98856,600
17 Jun 202190.7695.9890.7694.4794.47971,800
16 Jun 202190.0591.8189.9191.3891.38869,200
15 Jun 202189.5290.2489.1689.8689.86521,400
14 Jun 202189.1890.2888.3089.7889.78405,700
11 Jun 202188.5289.2087.2888.8888.88257,100
10 Jun 202186.3588.7386.3588.1688.16279,300
09 Jun 202187.0087.4885.6086.4086.40242,300
08 Jun 202184.6387.2084.6386.6086.60483,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...