TipRanks
Go Ultimate55% OFF

Rapid7 (R7D) Historical Prices

DE:R7D historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.7114.7114.7114.7114.71-2.68%00.00
Oct 29, 202615.1215.1215.1215.1215.12-3.54%00.00
Oct 28, 202615.6715.6715.6715.6715.67-1.54%00.00
Oct 27, 202615.9215.9215.9215.9215.92+19.93%00.00
Oct 26, 202613.2713.2713.2713.2713.27+2.51%00.00
Oct 23, 202612.9512.9512.9512.9512.95+8.96%00.00
Oct 22, 202611.8811.8811.8811.8811.88+1.71%00.00
Oct 21, 202611.6811.6811.6811.6811.68+1.08%00.00
Oct 20, 202611.5611.5611.5611.5611.56+2.99%00.00
Oct 19, 202611.2211.2211.2211.2211.22-3.77%00.00
Oct 16, 202611.6611.6611.6611.6611.66+8.67%00.00
Oct 15, 202610.7310.7310.7310.7310.73-5.38%00.00
Oct 14, 202611.3411.3411.3411.3411.34-1.52%00.00
Oct 13, 202611.3211.5211.3211.5211.52-5.38%250.45
Oct 12, 202612.1712.1712.1712.1712.17+5.87%00.00
Oct 09, 202611.5011.5011.5011.5011.50+2.59%00.00
Oct 08, 202611.2111.2111.2111.2111.21+4.09%00.00
Oct 07, 202610.7710.7710.7710.7710.77-1.06%00.00
Oct 06, 202610.8810.8810.8810.8810.88+1.40%00.00
Oct 05, 202610.7310.7310.7310.7310.73+1.23%00.00
Oct 02, 202610.6010.6010.6010.6010.60-0.38%00.00
Oct 01, 202610.6410.6410.6410.6410.64+4.57%00.00
Sep 30, 202610.1810.1810.1810.1810.18-0.10%00.00
Sep 29, 202610.1910.1910.1910.1910.19+1.70%00.00
Sep 28, 202610.0210.0210.0210.0210.02-10.34%00.00
Sep 25, 202611.1711.1711.1711.1711.17-0.89%00.00
Sep 24, 202611.2711.2711.2711.2711.27+1.81%00.00
Sep 23, 202611.0711.0711.0711.0711.07+3.22%00.00
Sep 22, 202610.7310.7310.7310.7310.73+1.42%00.00
Sep 21, 202610.3410.5810.3410.5810.58+2.27%1,00016.97
Sep 18, 202610.7611.0010.3410.3410.34-5.22%1,00023.22
Sep 17, 202610.9110.9110.9110.9110.91+2.25%00.00
Sep 16, 202610.6710.6710.6710.6710.67-0.37%00.00
Sep 15, 202610.7110.7110.7110.7110.71+0.71%00.00
Sep 14, 20268.6710.648.6710.6410.64+18.93%50.11
Sep 11, 20268.948.948.948.948.94-0.09%00.00
Sep 10, 20268.958.958.958.958.95+0.83%00.00
Sep 09, 20268.888.888.888.888.88-4.87%00.00
Sep 08, 20269.339.339.339.339.33-0.17%00.00
Sep 07, 20269.359.359.359.359.35-4.10%00.00
Sep 04, 20269.759.759.759.759.75+2.25%00.00
Sep 03, 20269.539.539.539.539.53-6.32%00.00
Sep 02, 202610.1810.1810.1810.1810.18-11.14%00.00
Sep 01, 202611.4511.4511.4511.4511.45+0.35%00.00
Aug 31, 202611.4111.4111.4111.4111.41+0.62%00.00
Aug 28, 202611.3411.3411.3411.3411.34+11.89%00.00
Aug 27, 202610.1410.1410.1410.1410.14-0.98%00.00
Aug 26, 202610.2410.2410.2410.2410.24-1.11%00.00
Aug 25, 202610.3510.3510.3510.3510.35+2.99%00.00
Aug 24, 202610.0510.0510.0510.0510.05+0.54%00.00