UK markets open in 6 hours 5 minutes

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.63+0.14 (+0.31%)
At close: 04:00PM EDT
44.14 -0.49 (-1.10%)
After hours: 04:21PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202244.8546.0644.0844.6344.63508,700
26 Sept 202245.7046.9644.2244.4944.49582,700
23 Sept 202245.7946.8044.4945.8145.81940,900
22 Sept 202248.7449.2646.3346.4946.49695,100
21 Sept 202250.4151.3749.0549.2549.25404,300
20 Sept 202250.4650.8749.7250.1350.13756,600
19 Sept 202248.9950.9448.5650.9250.921,125,900
16 Sept 202252.7052.7049.0049.4149.411,712,100
15 Sept 202253.9255.9352.7353.3053.30928,200
14 Sept 202255.4755.4753.6254.6054.60916,900
13 Sept 202255.6956.3954.7955.4655.46700,000
12 Sept 202258.0559.3357.1257.7857.78823,300
09 Sept 202255.7957.9055.7957.7757.77723,600
08 Sept 202253.5355.6153.3155.1455.14536,400
07 Sept 202252.8055.0152.4354.4254.42881,500
06 Sept 202253.7153.8152.0552.5552.55684,500
02 Sept 202255.4055.7052.6953.6053.60932,200
01 Sept 202256.5556.5553.4054.0754.07918,100
31 Aug 202259.8260.5756.4757.5057.501,439,500
30 Aug 202259.3060.0057.7058.4658.46647,100
29 Aug 202259.6761.1258.5758.7258.72674,500
26 Aug 202263.6463.6460.4260.9660.96560,600
25 Aug 202263.3763.7862.4563.1663.16337,700
24 Aug 202261.6963.8361.6962.9962.99512,000
23 Aug 202262.1662.9561.0361.9061.90494,400
22 Aug 202261.6962.3961.0161.8461.84654,200
19 Aug 202264.0264.0561.8662.5562.55587,500
18 Aug 202265.6165.8564.8865.1065.10332,400
17 Aug 202267.6567.6865.2365.8965.89499,900
16 Aug 202270.1870.1866.6668.4268.42579,300
15 Aug 202267.5470.7367.1770.3670.36416,600
12 Aug 202268.1568.6566.7168.1868.18464,700
11 Aug 202268.1468.5466.5467.1967.19345,400
10 Aug 202266.4167.9465.8967.1067.10873,500
09 Aug 202266.2566.2563.4464.9864.98746,000
08 Aug 202268.3970.4066.7666.9366.93621,700
05 Aug 202267.0468.5866.2667.7667.76573,600
04 Aug 202270.7372.7966.7467.4467.441,055,600
03 Aug 202269.3072.4069.2971.7871.78858,600
02 Aug 202265.0369.0365.0068.0168.01517,500
01 Aug 202263.1866.7462.4465.5065.501,038,500
29 Jul 202266.0966.0963.1063.9763.97890,900
28 Jul 202265.8967.0064.0066.0066.00455,000
27 Jul 202267.9268.0764.0965.5165.511,066,900
26 Jul 202270.6470.6466.5767.2567.25539,300
25 Jul 202271.9172.0069.4770.7970.79355,300
22 Jul 202273.8274.2271.3572.1772.17459,800
21 Jul 202271.7573.8070.7773.7973.79419,800
20 Jul 202270.7873.0870.7871.8171.811,300,600
19 Jul 202269.3470.9668.4070.6970.69335,300
18 Jul 202270.0071.0168.2268.5868.58375,800
15 Jul 202269.3069.4967.9468.8768.87453,000
14 Jul 202268.3569.3966.1867.7667.76360,800
13 Jul 202266.6770.3565.7569.4969.49632,800
12 Jul 202272.9273.9367.0168.7468.74577,000
11 Jul 202273.5374.1171.0673.0173.01489,900
08 Jul 202273.1174.3172.3573.9573.95395,100
07 Jul 202272.2874.8871.1474.2974.29521,100
06 Jul 202270.6373.5170.1171.9671.96727,900
05 Jul 202266.9770.7966.3270.1670.16498,400
01 Jul 202266.9068.9465.9868.2168.21247,300
30 Jun 202268.1268.4866.3966.8066.80480,600
29 Jun 202268.4069.4066.9169.0469.041,035,300
28 Jun 202270.6170.7967.6368.4068.401,055,100
27 Jun 202272.6173.3869.1670.4370.43884,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...