tiprankstipranks
Rapid7 (DE:R7D)
FRANKFURT:R7D
Germany Market

Rapid7 (R7D) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
8.95
8.95
8.95
8.95
8.95
+0.83%
0
0.00
Sep 09, 2026
8.88
8.88
8.88
8.88
8.88
-4.87%
0
0.00
Sep 08, 2026
9.33
9.33
9.33
9.33
9.33
-0.17%
0
0.00
Sep 07, 2026
9.35
9.35
9.35
9.35
9.35
-4.10%
0
0.00
Sep 04, 2026
9.75
9.75
9.75
9.75
9.75
+2.25%
0
0.00
Sep 03, 2026
9.53
9.53
9.53
9.53
9.53
-6.32%
0
0.00
Sep 02, 2026
10.18
10.18
10.18
10.18
10.18
-11.14%
0
0.00
Sep 01, 2026
11.45
11.45
11.45
11.45
11.45
+0.35%
0
0.00
Aug 31, 2026
11.41
11.41
11.41
11.41
11.41
+0.62%
0
0.00
Aug 28, 2026
11.34
11.34
11.34
11.34
11.34
+11.89%
0
0.00
Aug 27, 2026
10.14
10.14
10.14
10.14
10.14
-0.98%
0
0.00
Aug 26, 2026
10.24
10.24
10.24
10.24
10.24
-1.11%
0
0.00
Aug 25, 2026
10.35
10.35
10.35
10.35
10.35
+2.99%
0
0.00
Aug 24, 2026
10.05
10.05
10.05
10.05
10.05
+0.54%
0
0.00
Aug 21, 2026
10.00
10.00
10.00
10.00
10.00
-3.37%
0
0.00
Aug 20, 2026
10.35
10.35
10.35
10.35
10.35
-2.86%
0
0.00
Aug 19, 2026
10.65
10.65
10.65
10.65
10.65
+2.06%
0
0.00
Aug 18, 2026
10.44
10.44
10.44
10.44
10.44
-6.03%
0
0.00
Aug 17, 2026
11.11
11.11
11.11
11.11
11.11
-5.65%
0
0.00
Aug 14, 2026
11.77
11.77
11.77
11.77
11.77
+11.99%
0
0.00
Aug 13, 2026
10.51
10.51
10.51
10.51
10.51
-8.45%
0
0.00
Aug 12, 2026
11.48
11.48
11.48
11.48
11.48
+7.74%
0
0.00
Aug 11, 2026
10.66
10.66
10.66
10.66
10.66
+7.91%
0
0.00
Aug 10, 2026
9.87
9.87
9.87
9.87
9.87
+10.30%
0
0.00
Aug 07, 2026
8.95
8.95
8.95
8.95
8.95
-2.93%
0
0.00
Aug 06, 2026
9.22
9.22
9.22
9.22
9.22
-0.11%
0
0.00
Aug 05, 2026
9.23
9.23
9.23
9.23
9.23
+5.36%
0
0.00
Aug 04, 2026
8.76
8.76
8.76
8.76
8.76
+6.13%
0
0.00
Aug 03, 2026
8.26
8.26
8.26
8.26
8.26
+1.38%
0
0.00
Jul 31, 2026
8.14
8.14
8.14
8.14
8.14
+0.47%
0
0.00
Jul 30, 2026
8.11
8.11
8.11
8.11
8.11
-3.11%
0
0.00
Jul 29, 2026
8.37
8.37
8.37
8.37
8.37
+0.24%
0
0.00
Jul 28, 2026
8.35
8.35
8.35
8.35
8.35
+0.99%
0
0.00
Jul 27, 2026
8.26
8.26
8.26
8.26
8.26
+0.22%
0
0.00
Jul 24, 2026
8.25
8.25
8.25
8.25
8.25
-3.19%
0
0.00
Jul 23, 2026
8.52
8.52
8.52
8.52
8.52
-6.23%
0
0.00
Jul 22, 2026
9.08
9.08
9.08
9.08
9.08
-0.96%
0
0.00
Jul 21, 2026
10.10
10.10
9.17
9.17
9.17
-12.77%
300
5.04
Jul 20, 2026
10.52
10.52
10.52
10.52
10.52
+1.55%
0
0.00
Jul 17, 2026
10.36
10.36
10.36
10.36
10.36
-2.63%
0
0.00
Jul 16, 2026
10.57
10.64
10.57
10.64
10.64
-8.32%
1,208
29.97
Jul 15, 2026
11.44
11.60
11.44
11.60
11.60
+12.51%
400
11.78
Jul 14, 2026
10.31
10.31
10.31
10.31
10.31
+8.37%
0
0.00
Jul 13, 2026
9.51
9.51
9.51
9.51
9.51
-2.86%
0
0.00
Jul 10, 2026
9.79
9.79
9.79
9.79
9.79
-1.39%
0
0.00
Jul 09, 2026
9.93
9.93
9.93
9.93
9.93
+3.03%
0
0.00
Jul 08, 2026
9.64
9.64
9.64
9.64
9.64
+7.09%
0
0.00
Jul 07, 2026
9.00
9.00
9.00
9.00
9.00
+6.53%
0
0.00
Jul 06, 2026
8.03
8.45
8.03
8.45
8.45
+5.34%
800
37.64
Jul 03, 2026
8.02
8.02
8.02
8.02
8.02
+3.43%
0
0.00
Rows:
50