Rapid7, Inc. (RPD) NASDAQ

38.89

+0.1(+0.26%)

Updated at February 05 09:42AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	38.66	38.89	38.89	38.96	38.66	13,524
February 04, 2025	38.67	38.79	38.79	39.06	38.38	614,259
February 03, 2025	37.32	38.51	38.51	38.53	36.97	602,619
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	39.53	39.53	39.59	38.96	616,908
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	505,238
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	492,197
January 08, 2025	39.11	39.14	39.14	39.25	38.5	234,261
January 07, 2025	39.62	39.61	39.61	40.17	38.8	538,881
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	354,556
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	694,164
December 27, 2024	40.32	40.19	40.19	40.6	39.55	526,064
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	244,884
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	1.81M
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
December 10, 2024	41.38	41.48	41.48	42.44	41	696,200
December 09, 2024	43.35	41.62	41.62	43.53	41.58	663,413
December 06, 2024	43.88	43.48	43.48	44.03	43.32	699,400
December 05, 2024	44.13	43.43	43.43	44.23	43.35	646,516
December 04, 2024	42.82	43.94	43.94	44.47	42.69	1.48M
December 03, 2024	42.29	42.56	42.56	42.77	42.17	631,542
December 02, 2024	42.55	42.55	42.55	42.98	42.21	770,309
November 29, 2024	42.58	42.6	42.6	42.91	42.36	297,425
November 27, 2024	43.14	42.53	42.53	43.34	41.96	474,561
November 26, 2024	42.69	43.3	43.3	43.37	42.46	583,000
November 25, 2024	43.4	42.74	42.74	44.48	42.72	782,652
November 22, 2024	42.52	42.86	42.86	43.09	42.26	861,670
November 21, 2024	41.31	42.44	42.44	42.88	41.31	1.17M
November 20, 2024	39.06	41.06	41.06	41.18	38.89	697,443
November 19, 2024	38.57	39.02	39.02	39.28	38.33	910,218
November 18, 2024	39.76	39.33	39.33	39.87	38.73	699,000
November 15, 2024	40.75	40	40	40.75	39.51	617,938
November 14, 2024	41.25	40.71	40.71	41.49	40.36	801,700
November 13, 2024	41.8	41.67	41.67	42.98	41.53	723,814
November 12, 2024	41.17	41.76	41.76	41.84	40.95	588,073
November 11, 2024	41.1	41.39	41.39	41.79	40.66	624,043
November 08, 2024	40.84	40.54	40.54	41.43	39.8	1.01M
November 07, 2024	40.95	41.28	41.28	42.88	39.61	1.15M