Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Rapid7 (RPD) Historical Prices

879 Followers
RPD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.9515.4514.6914.7814.78+2.00%1,300,7940.70
Nov 10, 202614.5214.6913.4514.4914.49-1.29%1,709,9620.92
Nov 09, 202614.5615.3414.5014.9714.97+1.98%1,466,0280.78
Nov 06, 202615.3915.8514.4414.6814.68-4.92%2,030,4141.03
Nov 05, 202617.2617.7114.8015.4415.44+2.66%2,935,9191.49
Nov 04, 202614.6515.8414.5815.0415.04+1.35%1,952,6970.99
Nov 03, 202614.5515.1314.4114.8414.84-0.10%1,640,6220.83
Nov 02, 202616.5116.5714.7514.8614.86-10.30%1,777,9680.89
Oct 30, 202616.9817.4015.8816.5616.56-3.04%1,631,6370.81
Oct 29, 202616.7317.7716.3017.0817.08-3.39%2,418,9051.21
Oct 28, 202617.4718.5617.2817.6817.68+0.45%2,684,2451.36
Oct 27, 202617.8017.9517.1017.6017.60-1.84%3,290,5281.68
Oct 26, 202614.8818.1114.8817.9317.93+20.25%5,134,3102.66
Oct 23, 202614.7015.2914.5214.9114.91+1.22%3,145,4811.64
Oct 22, 202613.7814.7713.6314.7314.73+9.03%2,136,1511.11
Oct 21, 202613.2414.0613.2113.5113.51+2.19%1,628,7330.85
Oct 20, 202613.0913.4312.7513.2213.220.00%1,275,7410.66
Oct 19, 202612.7613.3112.5913.2213.22+4.84%1,007,5350.51
Oct 16, 202613.2013.3812.2612.6112.61-3.59%1,515,3410.76
Oct 15, 202612.1313.1111.8813.0813.08+5.65%2,017,9741.01
Oct 14, 202612.4812.9112.2212.3812.38-4.18%1,304,6490.65
Oct 13, 202612.7613.6012.7012.9212.92-0.08%1,071,3250.53
Oct 12, 202613.8413.8712.8112.9312.93-5.90%1,373,5210.67
Oct 09, 202613.1913.7812.9913.7413.74+6.02%1,392,0600.67
Oct 08, 202612.5713.1812.4212.9612.96+3.76%2,006,6370.95
Oct 07, 202612.0212.6711.8812.4912.49+1.79%2,459,5421.17
Oct 06, 202612.5913.0911.9512.2712.27-0.73%1,539,4810.72
Oct 05, 202612.3612.5512.1912.3612.36+1.39%1,430,2240.66
Oct 02, 202612.1712.5512.0612.1912.19+1.08%1,239,9800.55
Oct 01, 202612.4212.6211.8312.0612.06-1.31%1,308,6470.57
Sep 30, 202611.8812.6011.7112.2212.22+4.40%1,530,3790.67
Sep 29, 202611.8011.8711.3011.7111.71-0.81%1,028,1620.45
Sep 28, 202611.1311.9811.1311.8011.80+1.55%980,5770.42
Sep 25, 202612.8312.8311.6011.6211.62-9.57%1,822,0970.78
Sep 24, 202613.0513.2512.6612.8512.85-1.83%1,099,7680.47
Sep 23, 202613.0413.2112.4113.0913.09+1.87%1,356,1140.56
Sep 22, 202612.8012.9312.0512.8512.85+3.05%1,769,8080.74
Sep 21, 202612.0712.5711.9012.4712.47+4.18%1,480,3410.62
Sep 18, 202612.6212.7311.7611.9711.97-3.55%5,541,6282.36
Sep 17, 202612.2712.8711.8912.4112.41-0.40%1,674,4450.71
Sep 16, 202612.2812.7812.0812.4612.460.00%1,893,6730.79
Sep 15, 202612.1212.9111.9112.4612.46-2.58%2,794,5211.17
Sep 14, 202610.6212.9610.6212.7912.79+24.05%3,998,8061.71
Sep 11, 202610.5010.5510.1210.3110.31-1.81%1,230,4080.52
Sep 10, 202610.4410.8310.4410.5010.50-0.57%1,150,4360.49
Sep 09, 202610.4510.9410.3710.5610.56+0.96%1,797,8640.76
Sep 08, 202610.8110.8810.1910.4610.46-4.91%2,029,1790.87
Sep 07, 202611.2311.3410.8811.0011.000.00%00.00
Sep 04, 202611.2311.3410.8811.0011.00-4.10%1,915,8460.81
Sep 03, 202611.3911.5511.0211.4711.47+3.61%1,889,1420.80