Rapid7, Inc. (RPD) NASDAQ
7.10
-0.24(-3.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.10
-0.24(-3.27%)
Currency In USD
If you invested $1000 in Rapid7, Inc. (RPD) 10 years ago, it would be worth $485.3 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.18, while $1000 invested 1 year ago would be worth $300.72. This corresponds to total returns of -51.47%, -91.78%, -69.93%, respectively, with annualized returns of -6.97%, -39.32%, -69.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 09, 2026 | 7.17 | 7.1 | 7.1 | 7.35 | 6.74 | 1.58M |
| June 08, 2026 | 7.41 | 7.34 | 7.34 | 7.6 | 7.32 | 1.15M |
| June 05, 2026 | 7.79 | 7.51 | 7.51 | 7.95 | 7.35 | 0 |
| June 04, 2026 | 7.89 | 7.79 | 7.79 | 7.97 | 7.61 | 1.51M |
| June 03, 2026 | 8.16 | 7.66 | 7.66 | 8.23 | 7.56 | 2.32M |
| June 02, 2026 | 8.1 | 8.43 | 8.43 | 8.44 | 7.98 | 2.42M |
| June 01, 2026 | 8.52 | 8.74 | 8.74 | 8.96 | 8.34 | 2.84M |
| May 29, 2026 | 7.5 | 8.38 | 8.38 | 8.53 | 7.5 | 4.53M |
| May 28, 2026 | 7.13 | 7.44 | 7.44 | 7.5 | 7.02 | 1.48M |
| May 27, 2026 | 7.05 | 7.04 | 7.04 | 7.23 | 6.97 | 1.5M |
| May 26, 2026 | 7.21 | 7.19 | 7.19 | 7.49 | 7.09 | 1.9M |
| May 22, 2026 | 7.09 | 7.27 | 7.27 | 7.29 | 7.09 | 1.73M |
| May 21, 2026 | 7.19 | 7.08 | 7.08 | 7.2 | 6.85 | 2.21M |
| May 20, 2026 | 6.77 | 7.31 | 7.31 | 7.32 | 6.6 | 2.39M |
| May 19, 2026 | 6.71 | 6.96 | 6.96 | 7.22 | 6.68 | 2.55M |
| May 18, 2026 | 6.38 | 6.73 | 6.73 | 6.86 | 6.22 | 2.21M |
| May 15, 2026 | 6.3 | 6.5 | 6.5 | 6.58 | 6.25 | 1.25M |
| May 14, 2026 | 6.1 | 6.23 | 6.23 | 6.38 | 6.01 | 1.43M |
| May 13, 2026 | 6.43 | 6.18 | 6.18 | 6.43 | 6.05 | 1.71M |
| May 12, 2026 | 6.57 | 6.57 | 6.57 | 6.65 | 6.35 | 1.76M |
| May 11, 2026 | 6.78 | 6.37 | 6.37 | 6.9 | 6.21 | 2.24M |
| May 08, 2026 | 6.6 | 6.9 | 6.9 | 7.02 | 6.34 | 2.31M |
| May 07, 2026 | 6.85 | 6.71 | 6.71 | 7.04 | 6.52 | 2M |
| May 06, 2026 | 6.76 | 6.57 | 6.57 | 7 | 6.51 | 3.45M |
| May 05, 2026 | 6.55 | 6.68 | 6.68 | 6.86 | 6.5 | 2.82M |
| May 04, 2026 | 6.35 | 6.49 | 6.49 | 6.75 | 6.33 | 2.2M |
| May 01, 2026 | 6.08 | 6.35 | 6.35 | 6.41 | 6.02 | 2.92M |
| April 30, 2026 | 5.8 | 5.9 | 5.9 | 5.99 | 5.8 | 1.34M |
| April 29, 2026 | 5.86 | 5.85 | 5.85 | 5.9 | 5.74 | 1.75M |
| April 28, 2026 | 6.04 | 5.82 | 5.82 | 6.24 | 5.81 | 1.45M |
| April 27, 2026 | 5.8 | 5.98 | 5.98 | 6.04 | 5.75 | 1.53M |
| April 24, 2026 | 5.74 | 5.95 | 5.95 | 5.95 | 5.68 | 2.08M |
| April 23, 2026 | 6.12 | 5.78 | 5.78 | 6.32 | 5.75 | 1.87M |
| April 22, 2026 | 6.35 | 6.32 | 6.32 | 6.46 | 6.09 | 2.03M |
| April 21, 2026 | 5.91 | 6.34 | 6.34 | 6.69 | 5.86 | 2.71M |
| April 20, 2026 | 5.5 | 5.83 | 5.83 | 5.96 | 5.5 | 2.46M |
| April 17, 2026 | 5.89 | 5.68 | 5.68 | 5.92 | 5.63 | 1.74M |
| April 16, 2026 | 5.81 | 5.77 | 5.77 | 5.91 | 5.57 | 1.69M |
| April 15, 2026 | 5.45 | 5.76 | 5.76 | 5.81 | 5.42 | 2.18M |
| April 14, 2026 | 5.32 | 5.35 | 5.35 | 5.58 | 5.32 | 2.77M |
| April 13, 2026 | 5.04 | 5.24 | 5.24 | 5.34 | 5.01 | 3.66M |
| April 10, 2026 | 5.05 | 5.07 | 5.07 | 5.27 | 4.99 | 2.51M |
| April 09, 2026 | 5.45 | 5.05 | 5.05 | 5.45 | 4.97 | 3.07M |
| April 08, 2026 | 6.02 | 5.49 | 5.49 | 6.09 | 5.4 | 2.26M |
| April 07, 2026 | 5.73 | 5.85 | 5.85 | 5.87 | 5.64 | 1.38M |
| 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 |