Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

45.93

+0.08

(+0.17%)

At close: 04:00PM EDT

45.93

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	45.82	46.53	45.76	45.93	45.93	374,900
Apr 25, 2024	45.49	46.24	45.16	45.85	45.85	516,200
Apr 24, 2024	46.10	46.96	46.05	46.49	46.49	486,300
Apr 23, 2024	44.68	46.56	44.13	46.17	46.17	521,600
Apr 22, 2024	45.33	45.55	44.05	44.72	44.72	548,200
Apr 19, 2024	44.10	44.37	43.60	44.31	44.31	360,000
Apr 18, 2024	44.01	44.56	43.44	44.15	44.15	547,900
Apr 17, 2024	44.42	45.00	43.71	43.80	43.80	594,800
Apr 16, 2024	45.16	45.31	43.69	44.18	44.18	972,000
Apr 15, 2024	48.00	48.00	45.70	45.75	45.75	1,007,100
Apr 12, 2024	49.75	49.88	47.72	47.90	47.90	542,000
Apr 11, 2024	50.25	50.40	49.31	50.29	50.29	430,000
Apr 10, 2024	49.07	50.30	48.99	50.02	50.02	704,000
Apr 09, 2024	48.88	50.55	48.88	50.35	50.35	535,700
Apr 08, 2024	48.66	49.19	48.04	48.86	48.86	416,700
Apr 05, 2024	47.98	48.99	47.71	48.76	48.76	404,400
Apr 04, 2024	49.25	49.74	47.82	47.96	47.96	467,700
Apr 03, 2024	48.13	48.72	47.90	48.64	48.64	341,300
Apr 02, 2024	48.28	48.65	47.66	48.45	48.45	410,200
Apr 01, 2024	49.19	49.68	48.59	49.18	49.18	526,200
Mar 28, 2024	48.37	49.78	48.21	49.04	49.04	522,500
Mar 27, 2024	49.64	49.84	48.40	48.71	48.71	458,400
Mar 26, 2024	48.58	49.81	47.64	49.32	49.32	855,400
Mar 25, 2024	49.09	49.37	47.98	48.11	48.11	826,500
Mar 22, 2024	50.66	50.69	48.99	49.17	49.17	836,500
Mar 21, 2024	51.81	51.88	50.38	50.45	50.45	1,098,600
Mar 20, 2024	51.01	51.99	50.58	51.18	51.18	488,100
Mar 19, 2024	50.97	51.64	50.53	50.90	50.90	749,900
Mar 18, 2024	50.00	51.19	49.50	51.08	51.08	793,900
Mar 15, 2024	50.60	51.21	49.60	50.31	50.31	1,891,100
Mar 14, 2024	52.72	53.04	50.94	51.53	51.53	917,200
Mar 13, 2024	53.41	53.75	52.61	53.07	53.07	819,600
Mar 12, 2024	54.45	54.67	53.55	53.76	53.76	409,100
Mar 11, 2024	53.88	55.01	53.00	54.30	54.30	638,600
Mar 08, 2024	55.23	55.99	53.86	53.90	53.90	727,200
Mar 07, 2024	54.50	55.26	53.95	54.59	54.59	803,000
Mar 06, 2024	56.71	56.98	54.36	54.44	54.44	676,100
Mar 05, 2024	57.77	57.77	55.67	55.86	55.86	628,100
Mar 04, 2024	58.71	59.43	58.27	58.81	58.81	477,100
Mar 01, 2024	58.66	58.92	56.97	58.60	58.60	539,700
Feb 29, 2024	58.00	59.13	57.76	58.58	58.58	975,200
Feb 28, 2024	55.80	57.09	55.62	56.90	56.90	394,500
Feb 27, 2024	56.82	56.82	55.87	56.31	56.31	464,300
Feb 26, 2024	55.09	56.53	54.60	55.95	55.95	413,700
Feb 23, 2024	55.28	55.81	54.54	55.19	55.19	691,300
Feb 22, 2024	55.35	55.81	54.56	54.90	54.90	713,600
Feb 21, 2024	55.80	57.16	53.42	54.27	54.27	1,655,800
Feb 20, 2024	58.89	59.28	57.87	58.91	58.91	485,900
Feb 16, 2024	59.40	60.03	58.77	59.78	59.78	751,100
Feb 15, 2024	61.79	61.79	59.74	60.32	60.32	522,300
Feb 14, 2024	59.85	60.86	59.19	60.60	60.60	745,100
Feb 13, 2024	58.33	60.29	57.29	58.75	58.75	734,700
Feb 12, 2024	61.52	61.88	59.79	60.96	60.96	810,400
Feb 09, 2024	59.00	61.54	59.00	61.47	61.47	1,182,300
Feb 08, 2024	53.77	58.79	53.47	58.73	58.73	2,383,400
Feb 07, 2024	57.77	58.37	56.80	56.99	56.99	1,018,500
Feb 06, 2024	55.67	57.23	55.35	57.18	57.18	809,800
Feb 05, 2024	55.97	56.55	54.56	55.43	55.43	948,000
Feb 02, 2024	56.02	57.14	55.64	56.79	56.79	531,300
Feb 01, 2024	55.15	56.61	54.86	56.42	56.42	651,500
Jan 31, 2024	58.21	58.27	54.85	55.03	55.03	785,900
Jan 30, 2024	57.89	58.65	56.92	58.11	58.11	1,099,500
Jan 29, 2024	56.25	57.90	56.25	57.59	57.59	1,808,700
Jan 26, 2024	55.72	55.72	54.52	54.55	54.55	396,000
Jan 25, 2024	56.21	56.38	54.58	55.40	55.40	714,300
Jan 24, 2024	55.37	56.88	54.94	55.19	55.19	531,500
Jan 23, 2024	55.43	55.87	54.12	54.82	54.82	590,700
Jan 22, 2024	55.41	56.08	54.39	54.90	54.90	744,100
Jan 19, 2024	55.29	55.74	54.01	54.52	54.52	530,200
Jan 18, 2024	54.86	55.15	54.01	54.86	54.86	401,800
Jan 17, 2024	53.65	54.41	52.31	54.33	54.33	529,800
Jan 16, 2024	54.65	55.35	54.02	54.41	54.41	578,800
Jan 12, 2024	54.64	55.39	53.99	55.05	55.05	667,300
Jan 11, 2024	54.36	55.28	53.24	54.08	54.08	635,400
Jan 10, 2024	54.83	54.97	52.90	54.36	54.36	1,294,700
Jan 09, 2024	52.32	55.17	52.32	53.88	53.88	661,900
Jan 08, 2024	51.67	52.97	51.67	52.97	52.97	520,200
Jan 05, 2024	51.47	52.99	51.32	51.46	51.46	530,300
Jan 04, 2024	53.35	53.35	51.89	52.00	52.00	672,600
Jan 03, 2024	54.51	54.51	52.76	52.90	52.90	836,200
Jan 02, 2024	56.25	56.49	54.60	54.98	54.98	660,700
Dec 29, 2023	57.95	58.11	56.64	57.10	57.10	430,800
Dec 28, 2023	58.57	58.57	57.86	58.02	58.02	245,600
Dec 27, 2023	58.34	58.92	57.94	58.43	58.43	413,100
Dec 26, 2023	59.53	59.85	58.53	58.53	58.53	328,800
Dec 22, 2023	58.95	60.08	57.78	59.58	59.58	498,200
Dec 21, 2023	58.89	59.38	57.50	59.00	59.00	817,300
Dec 20, 2023	58.36	59.80	57.78	58.19	58.19	838,500
Dec 19, 2023	59.29	59.35	58.60	58.75	58.75	765,200
Dec 18, 2023	59.00	59.30	58.23	59.05	59.05	578,900
Dec 15, 2023	59.32	60.15	58.37	59.44	59.44	3,308,600
Dec 14, 2023	58.01	59.49	57.02	58.87	58.87	1,776,400
Dec 13, 2023	57.21	58.17	56.32	57.39	57.39	1,022,600
Dec 12, 2023	57.24	57.90	56.24	57.07	57.07	835,600
Dec 11, 2023	57.05	57.29	56.25	56.93	56.93	822,800
Dec 08, 2023	55.75	56.94	55.51	56.75	56.75	617,700
Dec 07, 2023	55.64	56.20	54.31	55.94	55.94	575,500
Dec 06, 2023	56.76	57.64	55.65	55.66	55.66	518,600
Dec 05, 2023	55.47	56.69	55.45	56.38	56.38	380,900
Dec 04, 2023	56.00	56.73	55.28	56.15	56.15	873,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,761.12-511.98(-0.59%)

Rapid7, Inc. (RPD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,761.12
-511.98(-0.59%)