Rapid7, Inc. (RPD) NASDAQ

6.30

-0.52(-7.62%)

Updated at March 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 16, 20266.76.36.36.736.213M
March 13, 20266.886.826.826.996.591.52M
March 12, 20266.946.946.947.176.871.57M
March 11, 20266.537.027.027.036.481.7M
March 10, 20266.696.56.56.696.291.85M
March 09, 20266.916.646.6476.551.88M
March 06, 20266.997.077.077.16.761.55M
March 05, 20266.667.047.047.16.662.2M
March 04, 20266.596.696.696.846.451.58M
March 03, 20266.136.596.596.826.121.88M
March 02, 20266.116.266.266.396.11.86M
February 27, 20266.176.226.226.285.932M
February 26, 20266.356.396.396.76.211.82M
February 25, 20266.186.276.276.285.921.83M
February 24, 20266.076.126.126.35.952.19M
February 23, 20266.516.126.126.566.072.37M
February 20, 20267.076.5707.366.562.1M
February 19, 20267.17.0907.196.931.12M
February 18, 20267.057.1407.276.881.6M
February 17, 20267.157.0707.286.832.15M
February 13, 20267.137.1807.367.012.03M
February 12, 20267.427.0907.587.062.62M
February 11, 20267.937.3808.77.26.59M
February 10, 202610.8310.39011.3610.343.27M
February 09, 202610.7710.76010.9310.591.35M
February 06, 202610.5710.81010.8710.231.66M
February 05, 202611.1110.51011.3710.431.44M
February 04, 202610.4211.04011.1510.21.66M
February 03, 202611.5410.66011.7210.491.54M
February 02, 202611.7411.8012.2111.61.28M
January 30, 202611.6911.92012.0711.531.32M
January 29, 202612.311.73012.3811.621.53M
January 28, 202612.6812.53012.8712.441.1M
January 27, 202612.9512.6012.9512.4939,960
January 26, 202612.7112.95013.0112.48899,605
January 23, 202613.1412.71013.3212.67953,552
January 22, 202612.713.1013.1612.641.24M
January 21, 202612.512.57012.7912.5974,011
January 20, 202612.2912.51012.5812.251.3M
January 16, 202613.3312.64013.3312.611.78M
January 15, 202613.5413.3013.5413.22678,508
January 14, 202613.5913.53013.9713.481.01M
January 13, 202613.6113.67013.7313.221.34M
January 12, 202614.0913.91014.2613.63850,200
January 09, 202614.2314.09014.3313.79669,218
January 08, 202614.4314.23014.614.11743,800
January 07, 202614.3514.61014.6614.33903,745
January 06, 202614.0114.36014.4413.98875,115
January 05, 202613.7414.05014.513.651.09M
January 02, 202615.2114.27015.2114.251.04M
December 31, 202515.615.2015.615.17752,407
December 30, 202515.3615.62015.7515.24941,135
December 29, 202515.3515.41015.5315.35569,307
December 26, 202515.315.4015.4215.22427,845
December 24, 202515.3715.33015.3715.18353,000
December 23, 202515.3915.28015.4515.06807,933
December 22, 202515.515.5015.915.46904,813
December 19, 202515.5515.49015.6315.214.85M
December 18, 202515.7615.66016.0915.591.08M
December 17, 202515.6615.64015.9815.51989,637
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved