Rapid7, Inc. (RPD) NASDAQ

5.78

+0.41(+7.64%)

Updated at April 06 04:00PM

Currency In USD

RPD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	5.37	5.78	5.78	5.84	5.37	1.95M
April 02, 2026	5.36	5.37	5.37	5.54	5.27	1.47M
April 01, 2026	5.54	5.44	5.44	5.55	5.31	1.3M
March 31, 2026	5.46	5.51	5.51	5.69	5.4	1.58M
March 30, 2026	5.32	5.45	5.45	5.58	5.3	1.77M
March 27, 2026	5.51	5.27	5.27	5.6	5.24	1.86M
March 26, 2026	5.56	5.7	5.7	5.83	5.54	1.78M
March 25, 2026	5.75	5.6	5.6	5.89	5.47	1.62M
March 24, 2026	6.23	5.71	5.71	6.23	5.7	2.58M
March 23, 2026	6.52	6.33	6.33	6.52	6.1	2.04M
March 20, 2026	6.28	6.31	6.31	6.45	6.07	11.45M
March 19, 2026	6.13	6.31	6.31	6.41	6.13	2.22M
March 18, 2026	6.06	6.19	6.19	6.35	5.98	2.36M
March 17, 2026	6.3	6.18	6.18	6.68	6.14	2.23M
March 16, 2026	6.7	6.3	6.3	6.73	6.21	3M
March 13, 2026	6.88	6.82	6.82	6.99	6.59	1.52M
March 12, 2026	6.94	6.94	6.94	7.17	6.87	1.57M
March 11, 2026	6.53	7.02	7.02	7.03	6.48	1.7M
March 10, 2026	6.69	6.5	6.5	6.69	6.29	1.85M
March 09, 2026	6.91	6.64	6.64	7	6.55	1.88M
March 06, 2026	6.99	7.07	7.07	7.1	6.76	1.55M
March 05, 2026	6.66	7.04	7.04	7.1	6.66	2.2M
March 04, 2026	6.59	6.69	6.69	6.84	6.45	1.58M
March 03, 2026	6.13	6.59	6.59	6.82	6.12	1.88M
March 02, 2026	6.11	6.26	6.26	6.39	6.1	1.86M
February 27, 2026	6.17	6.22	6.22	6.28	5.93	2M
February 26, 2026	6.35	6.39	6.39	6.7	6.21	1.82M
February 25, 2026	6.18	6.27	6.27	6.28	5.92	1.83M
February 24, 2026	6.07	6.12	6.12	6.3	5.95	2.19M
February 23, 2026	6.51	6.12	6.12	6.56	6.07	2.37M
February 20, 2026	7.07	6.57	6.57	7.36	6.56	2.1M
February 19, 2026	7.1	7.09	7.09	7.19	6.93	1.12M
February 18, 2026	7.05	7.14	7.14	7.27	6.88	1.6M
February 17, 2026	7.15	7.07	7.07	7.28	6.83	2.15M
February 13, 2026	7.13	7.18	7.18	7.36	7.01	2.03M
February 12, 2026	7.42	7.09	7.09	7.58	7.06	2.62M
February 11, 2026	7.93	7.38	7.38	8.7	7.2	6.59M
February 10, 2026	10.83	10.39	10.39	11.36	10.34	3.27M
February 09, 2026	10.77	10.76	10.76	10.93	10.59	1.35M
February 06, 2026	10.57	10.81	10.81	10.87	10.23	1.66M
February 05, 2026	11.11	10.51	10.51	11.37	10.43	1.44M
February 04, 2026	10.42	11.04	11.04	11.15	10.2	1.66M
February 03, 2026	11.54	10.66	10.66	11.72	10.49	1.54M
February 02, 2026	11.74	11.8	11.8	12.21	11.6	1.28M
January 30, 2026	11.69	11.92	11.92	12.07	11.53	1.32M
January 29, 2026	12.3	11.73	11.73	12.38	11.62	1.53M
January 28, 2026	12.68	12.53	12.53	12.87	12.44	1.1M
January 27, 2026	12.95	12.6	12.6	12.95	12.4	939,960
January 26, 2026	12.71	12.95	12.95	13.01	12.48	899,605
January 23, 2026	13.14	12.71	12.71	13.32	12.67	953,552
January 22, 2026	12.7	13.1	13.1	13.16	12.64	1.24M
January 21, 2026	12.5	12.57	12.57	12.79	12.5	974,011
January 20, 2026	12.29	12.51	12.51	12.58	12.25	1.3M
January 16, 2026	13.33	12.64	12.64	13.33	12.61	1.78M
January 15, 2026	13.54	13.3	13.3	13.54	13.22	678,508
January 14, 2026	13.59	13.53	13.53	13.97	13.48	1.01M
January 13, 2026	13.61	13.67	13.67	13.73	13.22	1.34M
January 12, 2026	14.09	13.91	13.91	14.26	13.63	850,200
January 09, 2026	14.23	14.09	14.09	14.33	13.79	669,218
January 08, 2026	14.43	14.23	14.23	14.6	14.11	743,800