Rapid7, Inc. - RPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	28.16	27.54	27.54	28.33	27.39	790,191
March 10, 2025	28.98	28	28	29.13	27.67	1.37M
March 07, 2025	28.12	29.25	29.25	29.27	28.07	1.02M
March 06, 2025	28.29	28.29	28.29	28.76	28	730,372
March 05, 2025	28.47	28.68	28.68	28.74	27.97	921,915
March 04, 2025	27.96	28.67	28.67	29.12	27.95	1.11M
March 03, 2025	29.03	28.35	28.35	29.14	27.95	1.1M
February 28, 2025	29.27	29.09	29.09	29.4	28.63	970,182
February 27, 2025	30.31	29.32	29.32	30.56	29.11	996,452
February 26, 2025	30.98	30.2	30.2	31.47	30.13	1.13M
February 25, 2025	31.45	30.78	30.78	31.6	30.62	683,879
February 24, 2025	31.78	31.48	31.48	31.87	30.82	901,751
February 21, 2025	32.93	31.71	31.71	33.24	31.52	789,800
February 20, 2025	33.61	32.68	32.68	33.78	32.02	1.21M
February 19, 2025	33.92	33.72	33.72	34.1	33.31	1.03M
February 18, 2025	35.74	34.18	34.18	35.75	34.01	1.3M
February 14, 2025	34.72	35.55	35.55	35.93	34.08	1.55M
February 13, 2025	35.3	34.82	34.82	36.45	33.7	1.8M
February 12, 2025	37.37	36.79	36.79	37.75	36.46	1.74M
February 11, 2025	37.93	37.93	37.93	38.48	37.58	534,897
February 10, 2025	38.58	38.3	38.3	38.98	38.09	484,733
February 07, 2025	38.5	38.12	38.12	38.84	37.85	527,100
February 06, 2025	39.38	38.26	38.26	39.39	38.21	390,300
February 05, 2025	38.66	39.28	39.28	39.33	38.43	646,824
February 04, 2025	38.67	38.79	38.79	39.06	38.38	614,300
February 03, 2025	37.32	38.51	38.51	38.54	36.97	615,900
January 31, 2025	39.45	38.52	38.52	39.62	38.18	523,313
January 30, 2025	38.95	38.95	38.95	39.34	38.74	567,000
January 29, 2025	39.04	38.82	38.82	39.25	38.41	614,048
January 28, 2025	38.81	39.1	39.1	39.52	38.33	705,225
January 27, 2025	38.81	38.59	38.59	40.25	38.24	523,600
January 24, 2025	38.96	38.9	38.9	39.25	38.73	361,339
January 23, 2025	39.05	38.9	38.9	39.29	38.64	521,700
January 22, 2025	39.71	39.29	39.29	39.99	39.14	590,700
January 21, 2025	39.25	39.54	39.54	39.6	38.96	646,600
January 17, 2025	39.71	38.84	38.84	39.81	38.67	830,600
January 16, 2025	39.69	39.79	39.79	40.13	39.13	394,700
January 15, 2025	40.41	39.8	39.8	40.42	38.99	545,612
January 14, 2025	38.56	39.65	39.65	39.65	38.41	505,240
January 13, 2025	38.43	38.16	38.16	38.55	37.57	570,956
January 10, 2025	38.9	38.98	38.98	39.3	38.22	492,200
January 08, 2025	39.11	39.08	39.08	39.27	38.5	512,900
January 07, 2025	39.62	39.61	39.61	40.17	38.8	538,996
January 06, 2025	39.94	39.81	39.81	40.54	39.56	579,328
January 03, 2025	39.44	39.62	39.62	40.03	39.19	370,329
January 02, 2025	41.06	39.38	39.38	41.38	39.34	548,690
December 31, 2024	41.07	40.23	40.23	41.28	39.95	911,111
December 30, 2024	40.09	40.96	40.96	41.31	39.77	771,300
December 27, 2024	40.32	40.19	40.19	40.6	39.55	540,100
December 26, 2024	39.76	40.32	40.32	40.38	39.65	365,600
December 24, 2024	39.54	39.81	39.81	39.84	39.16	244,900
December 23, 2024	39.35	39.53	39.53	39.6	38.45	614,032
December 20, 2024	39.62	39.36	39.36	40.6	39.24	1.44M
December 19, 2024	40.24	40.25	40.25	40.63	39.37	786,700
December 18, 2024	40.16	40.03	40.03	42.09	39.61	1.86M
December 17, 2024	39.16	39.04	39.04	39.26	38.53	900,000
December 16, 2024	39.49	39.25	39.25	40.33	39.05	1.15M
December 13, 2024	40.56	39.69	39.69	40.74	39.35	834,233
December 12, 2024	41.43	40.81	40.81	41.77	40.51	697,223
December 11, 2024	41.91	41.54	41.54	42.18	41.4	716,822

Rapid7, Inc. (RPD) NASDAQ