STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Rapid7, Inc. (R7D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

43.02

+0.38

(+0.89%)

As of 08:04AM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.02	43.02	43.02	43.02	43.02	10
Apr 25, 2024	42.64	42.64	42.64	42.64	42.64	-
Apr 24, 2024	43.26	43.26	43.26	43.26	43.26	-
Apr 23, 2024	41.75	41.75	41.75	41.75	41.75	-
Apr 22, 2024	41.58	41.58	41.58	41.58	41.58	-
Apr 19, 2024	40.90	40.90	40.90	40.90	40.90	-
Apr 18, 2024	41.02	41.02	41.02	41.02	41.02	-
Apr 17, 2024	41.34	41.34	41.34	41.34	41.34	-
Apr 16, 2024	42.83	42.83	42.82	42.82	42.82	10
Apr 15, 2024	44.95	44.95	44.95	44.95	44.95	-
Apr 12, 2024	46.74	46.74	46.74	46.74	46.74	-
Apr 11, 2024	46.35	46.35	46.35	46.35	46.35	-
Apr 10, 2024	46.19	46.19	46.19	46.19	46.19	-
Apr 09, 2024	44.83	44.83	44.83	44.83	44.83	-
Apr 08, 2024	44.76	44.76	44.76	44.76	44.76	-
Apr 05, 2024	44.21	44.21	44.21	44.21	44.21	-
Apr 04, 2024	45.21	45.21	45.21	45.21	45.21	10
Apr 03, 2024	44.62	44.62	44.62	44.62	44.62	-
Apr 02, 2024	45.49	45.49	45.49	45.49	45.49	-
Mar 28, 2024	44.78	44.78	44.78	44.78	44.78	-
Mar 27, 2024	45.48	45.48	45.48	45.48	45.48	-
Mar 26, 2024	44.27	44.27	44.27	44.27	44.27	20
Mar 25, 2024	45.38	45.38	44.95	44.95	44.95	10
Mar 22, 2024	46.41	46.41	46.41	46.41	46.41	-
Mar 21, 2024	46.86	47.00	46.70	46.70	46.70	47
Mar 20, 2024	46.63	46.63	46.63	46.63	46.63	-
Mar 19, 2024	46.73	46.73	46.73	46.73	46.73	-
Mar 18, 2024	46.06	46.37	46.06	46.18	46.18	83
Mar 15, 2024	47.01	47.01	46.64	46.64	46.64	7
Mar 14, 2024	48.41	48.41	47.77	47.77	47.77	150
Mar 13, 2024	49.21	49.21	49.21	49.21	49.21	-
Mar 12, 2024	49.66	49.68	49.66	49.68	49.68	12
Mar 11, 2024	49.00	49.00	49.00	49.00	49.00	-
Mar 08, 2024	49.55	49.55	49.55	49.55	49.55	-
Mar 07, 2024	49.47	50.32	49.47	50.32	50.32	9
Mar 06, 2024	52.28	52.28	49.95	49.95	49.95	18
Mar 05, 2024	53.72	53.72	53.72	53.72	53.72	-
Mar 04, 2024	53.82	54.14	53.82	54.14	54.14	700
Mar 01, 2024	54.12	54.12	54.12	54.12	54.12	-
Feb 29, 2024	52.20	52.20	52.20	52.20	52.20	-
Feb 28, 2024	51.70	51.70	51.70	51.70	51.70	-
Feb 27, 2024	51.20	51.20	51.20	51.20	51.20	-
Feb 26, 2024	50.62	51.24	50.62	51.24	51.24	175
Feb 23, 2024	50.48	50.48	50.48	50.48	50.48	-
Feb 22, 2024	50.68	50.68	50.66	50.66	50.66	325
Feb 21, 2024	53.96	53.96	53.96	53.96	53.96	-
Feb 20, 2024	55.10	55.10	55.10	55.10	55.10	-
Feb 19, 2024	55.28	55.28	55.28	55.28	55.28	-
Feb 16, 2024	55.90	55.90	55.90	55.90	55.90	-
Feb 15, 2024	56.30	56.30	56.30	56.30	56.30	-
Feb 14, 2024	54.64	54.64	54.64	54.64	54.64	-
Feb 13, 2024	56.28	56.28	56.28	56.28	56.28	-
Feb 12, 2024	56.64	56.80	56.64	56.80	56.80	50
Feb 09, 2024	54.24	54.24	54.24	54.24	54.24	-
Feb 08, 2024	49.70	65.34	47.34	47.34	47.34	90
Feb 07, 2024	52.86	52.86	52.86	52.86	52.86	-
Feb 06, 2024	51.42	51.42	51.42	51.42	51.42	-
Feb 05, 2024	52.30	52.30	52.30	52.30	52.30	-
Feb 02, 2024	52.12	52.66	52.12	52.66	52.66	120
Feb 01, 2024	50.82	50.98	50.82	50.98	50.98	40
Jan 31, 2024	53.02	53.02	53.02	53.02	53.02	-
Jan 30, 2024	52.98	52.98	52.98	52.98	52.98	-
Jan 29, 2024	51.04	51.04	51.04	51.04	51.04	-
Jan 26, 2024	50.52	50.52	50.52	50.52	50.52	-
Jan 25, 2024	50.48	50.48	50.48	50.48	50.48	-
Jan 24, 2024	50.50	50.50	50.50	50.50	50.50	-
Jan 23, 2024	50.12	50.12	50.12	50.12	50.12	-
Jan 22, 2024	50.02	50.14	50.02	50.14	50.14	141
Jan 19, 2024	50.34	50.34	50.34	50.34	50.34	-
Jan 18, 2024	49.68	49.68	49.68	49.68	49.68	-
Jan 17, 2024	49.45	49.45	49.45	49.45	49.45	-
Jan 16, 2024	49.93	49.93	49.93	49.93	49.93	-
Jan 15, 2024	49.02	49.02	49.02	49.02	49.02	-
Jan 12, 2024	49.02	49.02	49.02	49.02	49.02	-
Jan 11, 2024	49.43	49.43	49.43	49.43	49.43	-
Jan 10, 2024	49.02	49.66	49.02	49.66	49.66	75
Jan 09, 2024	48.53	48.53	48.53	48.53	48.53	30
Jan 08, 2024	46.72	47.56	46.72	47.56	47.56	10
Jan 05, 2024	47.25	47.25	47.25	47.25	47.25	-
Jan 04, 2024	48.24	48.24	48.24	48.24	48.24	-
Jan 03, 2024	49.88	49.91	49.88	49.91	49.91	300
Jan 02, 2024	51.56	51.56	51.56	51.56	51.56	-
Dec 29, 2023	52.22	52.22	52.22	52.22	52.22	-
Dec 28, 2023	52.40	52.40	52.40	52.40	52.40	-
Dec 27, 2023	52.80	52.80	52.80	52.80	52.80	-
Dec 22, 2023	53.26	53.58	53.26	53.58	53.58	14
Dec 21, 2023	53.14	53.14	53.14	53.14	53.14	-
Dec 20, 2023	53.52	53.52	53.52	53.52	53.52	-
Dec 19, 2023	53.74	53.90	53.74	53.90	53.90	25
Dec 18, 2023	54.26	54.26	54.26	54.26	54.26	-
Dec 15, 2023	53.38	53.38	53.38	53.38	53.38	-
Dec 14, 2023	52.66	52.66	52.66	52.66	52.66	-
Dec 13, 2023	52.70	52.70	52.70	52.70	52.70	-
Dec 12, 2023	52.72	53.12	52.72	53.12	53.12	37
Dec 11, 2023	52.34	52.94	52.34	52.94	52.94	19
Dec 08, 2023	51.54	51.54	51.54	51.54	51.54	-
Dec 07, 2023	51.40	51.40	51.40	51.40	51.40	-
Dec 06, 2023	52.20	52.20	52.16	52.16	52.16	21
Dec 05, 2023	51.32	51.32	51.32	51.32	51.32	-
Dec 04, 2023	51.12	51.12	51.12	51.12	51.12	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,976.00+90.62(+0.41%)

S&P 5005,109.77+61.35(+1.22%)

DOW38,290.32+204.52(+0.54%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.73+0.16(+0.19%)

Bitcoin CAD87,324.17-1,104.57(-1.25%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Rapid7, Inc. (R7D.F)

S&P/TSX
21,976.00
+90.62(+0.41%)

S&P 500
5,109.77
+61.35(+1.22%)

DOW
38,290.32
+204.52(+0.54%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.73
+0.16(+0.19%)

Bitcoin CAD
87,324.17
-1,104.57(-1.25%)