Rapid7, Inc. (RPD) NASDAQ
6.30
-0.52(-7.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.30
-0.52(-7.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 7.36 | 6.56 | 2.1M |
| February 19, 2026 | 7.1 | 7.09 | 0 | 7.19 | 6.93 | 1.12M |
| February 18, 2026 | 7.05 | 7.14 | 0 | 7.27 | 6.88 | 1.6M |
| February 17, 2026 | 7.15 | 7.07 | 0 | 7.28 | 6.83 | 2.15M |
| February 13, 2026 | 7.13 | 7.18 | 0 | 7.36 | 7.01 | 2.03M |
| February 12, 2026 | 7.42 | 7.09 | 0 | 7.58 | 7.06 | 2.62M |
| February 11, 2026 | 7.93 | 7.38 | 0 | 8.7 | 7.2 | 6.59M |
| February 10, 2026 | 10.83 | 10.39 | 0 | 11.36 | 10.34 | 3.27M |
| February 09, 2026 | 10.77 | 10.76 | 0 | 10.93 | 10.59 | 1.35M |
| February 06, 2026 | 10.57 | 10.81 | 0 | 10.87 | 10.23 | 1.66M |
| February 05, 2026 | 11.11 | 10.51 | 0 | 11.37 | 10.43 | 1.44M |
| February 04, 2026 | 10.42 | 11.04 | 0 | 11.15 | 10.2 | 1.66M |
| February 03, 2026 | 11.54 | 10.66 | 0 | 11.72 | 10.49 | 1.54M |
| February 02, 2026 | 11.74 | 11.8 | 0 | 12.21 | 11.6 | 1.28M |
| January 30, 2026 | 11.69 | 11.92 | 0 | 12.07 | 11.53 | 1.32M |
| January 29, 2026 | 12.3 | 11.73 | 0 | 12.38 | 11.62 | 1.53M |
| January 28, 2026 | 12.68 | 12.53 | 0 | 12.87 | 12.44 | 1.1M |
| January 27, 2026 | 12.95 | 12.6 | 0 | 12.95 | 12.4 | 939,960 |
| January 26, 2026 | 12.71 | 12.95 | 0 | 13.01 | 12.48 | 899,605 |
| January 23, 2026 | 13.14 | 12.71 | 0 | 13.32 | 12.67 | 953,552 |
| January 22, 2026 | 12.7 | 13.1 | 0 | 13.16 | 12.64 | 1.24M |
| January 21, 2026 | 12.5 | 12.57 | 0 | 12.79 | 12.5 | 974,011 |
| January 20, 2026 | 12.29 | 12.51 | 0 | 12.58 | 12.25 | 1.3M |
| January 16, 2026 | 13.33 | 12.64 | 0 | 13.33 | 12.61 | 1.78M |
| January 15, 2026 | 13.54 | 13.3 | 0 | 13.54 | 13.22 | 678,508 |
| January 14, 2026 | 13.59 | 13.53 | 0 | 13.97 | 13.48 | 1.01M |
| January 13, 2026 | 13.61 | 13.67 | 0 | 13.73 | 13.22 | 1.34M |
| January 12, 2026 | 14.09 | 13.91 | 0 | 14.26 | 13.63 | 850,200 |
| January 09, 2026 | 14.23 | 14.09 | 0 | 14.33 | 13.79 | 669,218 |
| January 08, 2026 | 14.43 | 14.23 | 0 | 14.6 | 14.11 | 743,800 |
| January 07, 2026 | 14.35 | 14.61 | 0 | 14.66 | 14.33 | 903,745 |
| January 06, 2026 | 14.01 | 14.36 | 0 | 14.44 | 13.98 | 875,115 |
| January 05, 2026 | 13.74 | 14.05 | 0 | 14.5 | 13.65 | 1.09M |
| January 02, 2026 | 15.21 | 14.27 | 0 | 15.21 | 14.25 | 1.04M |
| December 31, 2025 | 15.6 | 15.2 | 0 | 15.6 | 15.17 | 752,407 |
| December 30, 2025 | 15.36 | 15.62 | 0 | 15.75 | 15.24 | 941,135 |
| December 29, 2025 | 15.35 | 15.41 | 0 | 15.53 | 15.35 | 569,307 |
| December 26, 2025 | 15.3 | 15.4 | 0 | 15.42 | 15.22 | 427,845 |
| December 24, 2025 | 15.37 | 15.33 | 0 | 15.37 | 15.18 | 353,000 |
| December 23, 2025 | 15.39 | 15.28 | 0 | 15.45 | 15.06 | 807,933 |
| December 22, 2025 | 15.5 | 15.5 | 0 | 15.9 | 15.46 | 904,813 |
| December 19, 2025 | 15.55 | 15.49 | 0 | 15.63 | 15.21 | 4.85M |
| December 18, 2025 | 15.76 | 15.66 | 0 | 16.09 | 15.59 | 1.08M |
| December 17, 2025 | 15.66 | 15.64 | 0 | 15.98 | 15.51 | 989,637 |