NasdaqGM - Delayed Quote USD

Rapid7, Inc. (RPD)

44.31 +0.16 (+0.36%)
At close: 4:00 PM EDT
44.31 0.00 (0.00%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 44.10 44.37 43.60 44.31 44.31 349,261
Apr 18, 2024 44.01 44.56 43.44 44.15 44.15 547,900
Apr 17, 2024 44.42 45.00 43.71 43.80 43.80 594,800
Apr 16, 2024 45.16 45.31 43.69 44.18 44.18 972,000
Apr 15, 2024 48.00 48.00 45.70 45.75 45.75 1,007,100
Apr 12, 2024 49.75 49.88 47.72 47.90 47.90 542,000
Apr 11, 2024 50.25 50.40 49.31 50.29 50.29 430,000
Apr 10, 2024 49.07 50.30 48.99 50.02 50.02 704,000
Apr 9, 2024 48.88 50.55 48.88 50.35 50.35 535,700
Apr 8, 2024 48.66 49.19 48.04 48.86 48.86 416,700
Apr 5, 2024 47.98 48.99 47.71 48.76 48.76 404,400
Apr 4, 2024 49.25 49.74 47.82 47.96 47.96 467,700
Apr 3, 2024 48.13 48.72 47.90 48.64 48.64 341,300
Apr 2, 2024 48.28 48.65 47.66 48.45 48.45 410,200
Apr 1, 2024 49.19 49.68 48.59 49.18 49.18 526,200
Mar 28, 2024 48.37 49.78 48.21 49.04 49.04 522,500
Mar 27, 2024 49.64 49.84 48.40 48.71 48.71 458,400
Mar 26, 2024 48.58 49.81 47.64 49.32 49.32 855,400
Mar 25, 2024 49.09 49.37 47.98 48.11 48.11 826,500
Mar 22, 2024 50.66 50.69 48.99 49.17 49.17 836,500
Mar 21, 2024 51.81 51.88 50.38 50.45 50.45 1,098,600
Mar 20, 2024 51.01 51.99 50.58 51.18 51.18 488,100
Mar 19, 2024 50.97 51.64 50.53 50.90 50.90 749,900
Mar 18, 2024 50.00 51.19 49.50 51.08 51.08 793,900
Mar 15, 2024 50.60 51.21 49.60 50.31 50.31 1,891,100
Mar 14, 2024 52.72 53.04 50.94 51.53 51.53 917,200
Mar 13, 2024 53.41 53.75 52.61 53.07 53.07 819,600
Mar 12, 2024 54.45 54.67 53.55 53.76 53.76 409,100
Mar 11, 2024 53.88 55.01 53.00 54.30 54.30 638,600
Mar 8, 2024 55.23 55.99 53.86 53.90 53.90 727,200
Mar 7, 2024 54.50 55.26 53.95 54.59 54.59 803,000
Mar 6, 2024 56.71 56.98 54.36 54.44 54.44 676,100
Mar 5, 2024 57.77 57.77 55.67 55.86 55.86 628,100
Mar 4, 2024 58.71 59.43 58.27 58.81 58.81 477,100
Mar 1, 2024 58.66 58.92 56.97 58.60 58.60 539,700
Feb 29, 2024 58.00 59.13 57.76 58.58 58.58 975,200
Feb 28, 2024 55.80 57.09 55.62 56.90 56.90 394,500
Feb 27, 2024 56.82 56.82 55.87 56.31 56.31 464,300
Feb 26, 2024 55.09 56.53 54.60 55.95 55.95 413,700
Feb 23, 2024 55.28 55.81 54.54 55.19 55.19 691,300
Feb 22, 2024 55.35 55.81 54.56 54.90 54.90 713,600
Feb 21, 2024 55.80 57.16 53.42 54.27 54.27 1,655,800
Feb 20, 2024 58.89 59.28 57.87 58.91 58.91 485,900
Feb 16, 2024 59.40 60.03 58.77 59.78 59.78 751,100
Feb 15, 2024 61.79 61.79 59.74 60.32 60.32 522,300
Feb 14, 2024 59.85 60.86 59.19 60.60 60.60 745,100
Feb 13, 2024 58.33 60.29 57.29 58.75 58.75 734,700
Feb 12, 2024 61.52 61.88 59.79 60.96 60.96 810,400
Feb 9, 2024 59.00 61.54 59.00 61.47 61.47 1,182,300
Feb 8, 2024 53.77 58.79 53.47 58.73 58.73 2,383,400
Feb 7, 2024 57.77 58.37 56.80 56.99 56.99 1,018,500
Feb 6, 2024 55.67 57.23 55.35 57.18 57.18 809,800
Feb 5, 2024 55.97 56.55 54.56 55.43 55.43 948,000
Feb 2, 2024 56.02 57.14 55.64 56.79 56.79 531,300
Feb 1, 2024 55.15 56.61 54.86 56.42 56.42 651,500
Jan 31, 2024 58.21 58.27 54.85 55.03 55.03 785,900
Jan 30, 2024 57.89 58.65 56.92 58.11 58.11 1,099,500
Jan 29, 2024 56.25 57.90 56.25 57.59 57.59 1,808,700
Jan 26, 2024 55.72 55.72 54.52 54.55 54.55 396,000
Jan 25, 2024 56.21 56.38 54.58 55.40 55.40 714,300
Jan 24, 2024 55.37 56.88 54.94 55.19 55.19 531,500
Jan 23, 2024 55.43 55.87 54.12 54.82 54.82 590,700
Jan 22, 2024 55.41 56.08 54.39 54.90 54.90 744,100
Jan 19, 2024 55.29 55.74 54.01 54.52 54.52 530,200
Jan 18, 2024 54.86 55.15 54.01 54.86 54.86 401,800
Jan 17, 2024 53.65 54.41 52.31 54.33 54.33 529,800
Jan 16, 2024 54.65 55.35 54.02 54.41 54.41 578,800
Jan 12, 2024 54.64 55.39 53.99 55.05 55.05 667,300
Jan 11, 2024 54.36 55.28 53.24 54.08 54.08 635,400
Jan 10, 2024 54.83 54.97 52.90 54.36 54.36 1,294,700
Jan 9, 2024 52.32 55.17 52.32 53.88 53.88 661,900
Jan 8, 2024 51.67 52.97 51.67 52.97 52.97 520,200
Jan 5, 2024 51.47 52.99 51.32 51.46 51.46 530,300
Jan 4, 2024 53.35 53.35 51.89 52.00 52.00 672,600
Jan 3, 2024 54.51 54.51 52.76 52.90 52.90 836,200
Jan 2, 2024 56.25 56.49 54.60 54.98 54.98 660,700
Dec 29, 2023 57.95 58.11 56.64 57.10 57.10 430,800
Dec 28, 2023 58.57 58.57 57.86 58.02 58.02 245,600
Dec 27, 2023 58.34 58.92 57.94 58.43 58.43 413,100
Dec 26, 2023 59.53 59.85 58.53 58.53 58.53 328,800
Dec 22, 2023 58.95 60.08 57.78 59.58 59.58 498,200
Dec 21, 2023 58.89 59.38 57.50 59.00 59.00 817,300
Dec 20, 2023 58.36 59.80 57.78 58.19 58.19 838,500
Dec 19, 2023 59.29 59.35 58.60 58.75 58.75 765,200
Dec 18, 2023 59.00 59.30 58.23 59.05 59.05 578,900
Dec 15, 2023 59.32 60.15 58.37 59.44 59.44 3,308,600
Dec 14, 2023 58.01 59.49 57.02 58.87 58.87 1,776,400
Dec 13, 2023 57.21 58.17 56.32 57.39 57.39 1,022,600
Dec 12, 2023 57.24 57.90 56.24 57.07 57.07 835,600
Dec 11, 2023 57.05 57.29 56.25 56.93 56.93 822,800
Dec 8, 2023 55.75 56.94 55.51 56.75 56.75 617,700
Dec 7, 2023 55.64 56.20 54.31 55.94 55.94 575,500
Dec 6, 2023 56.76 57.64 55.65 55.66 55.66 518,600
Dec 5, 2023 55.47 56.69 55.45 56.38 56.38 380,900
Dec 4, 2023 56.00 56.73 55.28 56.15 56.15 873,700
Dec 1, 2023 54.49 56.11 53.01 56.05 56.05 1,065,500
Nov 30, 2023 54.94 55.32 52.87 54.15 54.15 692,200
Nov 29, 2023 53.84 55.05 53.35 54.86 54.86 935,600
Nov 28, 2023 52.54 53.84 52.29 52.71 52.71 532,100
Nov 27, 2023 51.98 53.06 51.51 52.47 52.47 426,800
Nov 24, 2023 51.50 52.27 51.14 52.15 52.15 165,700
Nov 22, 2023 52.28 52.87 51.39 51.94 51.94 301,700
Nov 21, 2023 51.78 52.42 51.01 51.59 51.59 318,800
Nov 20, 2023 51.81 53.17 51.50 52.40 52.40 434,500
Nov 17, 2023 51.06 52.68 51.06 51.80 51.80 447,800
Nov 16, 2023 51.60 51.99 50.46 51.51 51.51 628,700
Nov 15, 2023 53.69 54.43 51.43 52.09 52.09 632,300
Nov 14, 2023 52.00 53.38 51.89 53.38 53.38 745,000
Nov 13, 2023 50.31 50.94 49.94 50.50 50.50 282,900
Nov 10, 2023 50.07 50.84 49.59 50.38 50.38 377,100
Nov 9, 2023 51.15 52.32 49.76 50.20 50.20 1,206,100
Nov 8, 2023 50.76 51.48 50.29 50.93 50.93 651,500
Nov 7, 2023 49.60 51.56 49.45 50.38 50.38 662,600
Nov 6, 2023 51.39 51.63 49.09 49.11 49.11 1,074,700
Nov 3, 2023 48.56 51.76 48.29 51.35 51.35 1,279,200
Nov 2, 2023 51.10 51.10 45.73 47.14 47.14 1,378,700
Nov 1, 2023 46.66 46.66 44.01 45.87 45.87 1,146,900
Oct 31, 2023 45.34 47.05 45.16 46.49 46.49 1,062,200
Oct 30, 2023 47.41 47.55 45.25 45.27 45.27 861,100
Oct 27, 2023 47.83 47.83 46.22 46.61 46.61 629,600
Oct 26, 2023 47.23 47.96 46.33 47.32 47.32 563,400
Oct 25, 2023 48.65 48.81 46.76 46.97 46.97 706,200
Oct 24, 2023 49.17 50.03 48.08 49.24 49.24 682,700
Oct 23, 2023 49.30 49.58 47.55 48.61 48.61 691,400
Oct 20, 2023 51.17 51.21 49.55 49.76 49.76 1,015,400
Oct 19, 2023 52.02 52.74 51.13 51.16 51.16 605,000
Oct 18, 2023 51.90 52.74 51.56 51.92 51.92 822,300
Oct 17, 2023 50.54 51.96 50.28 51.75 51.75 961,600
Oct 16, 2023 49.53 50.66 49.15 50.50 50.50 505,500
Oct 13, 2023 49.63 50.00 48.61 49.33 49.33 475,700
Oct 12, 2023 50.08 50.14 48.78 49.40 49.40 618,100
Oct 11, 2023 49.58 51.00 49.27 50.39 50.39 1,156,000
Oct 10, 2023 47.82 49.17 47.82 48.71 48.71 536,600
Oct 9, 2023 46.35 47.90 45.98 47.60 47.60 323,100
Oct 6, 2023 45.68 47.66 45.68 47.28 47.28 488,700
Oct 5, 2023 45.50 46.31 43.82 46.12 46.12 1,057,000
Oct 4, 2023 45.59 46.53 45.57 46.00 46.00 466,600
Oct 3, 2023 45.96 46.20 44.92 45.23 45.23 495,600
Oct 2, 2023 45.47 46.62 45.20 46.29 46.29 368,200
Sep 29, 2023 45.74 46.75 45.34 45.78 45.78 621,300
Sep 28, 2023 45.92 46.25 45.17 45.50 45.50 428,500
Sep 27, 2023 45.86 46.82 45.82 46.02 46.02 676,200
Sep 26, 2023 46.14 46.41 44.88 45.56 45.56 524,500
Sep 25, 2023 46.17 46.96 45.90 46.14 46.14 362,400
Sep 22, 2023 46.31 47.65 46.14 46.85 46.85 529,000
Sep 21, 2023 46.84 47.18 45.94 45.94 45.94 632,700
Sep 20, 2023 46.50 48.24 46.25 46.92 46.92 647,800
Sep 19, 2023 46.65 46.65 45.63 46.29 46.29 387,300
Sep 18, 2023 45.47 47.10 45.15 46.80 46.80 534,100
Sep 15, 2023 47.68 47.68 45.65 45.91 45.91 1,875,200
Sep 14, 2023 48.84 49.17 47.75 48.14 48.14 638,000
Sep 13, 2023 49.03 49.26 48.18 48.30 48.30 662,200
Sep 12, 2023 49.14 50.40 49.00 49.29 49.29 746,800
Sep 11, 2023 49.25 49.85 49.00 49.52 49.52 688,800
Sep 8, 2023 49.34 49.45 48.71 48.82 48.82 1,012,900
Sep 7, 2023 48.35 50.24 48.33 49.15 49.15 1,072,500
Sep 6, 2023 49.50 49.90 48.91 49.00 49.00 2,730,100
Sep 5, 2023 50.00 50.24 47.85 48.94 48.94 1,678,700
Sep 1, 2023 50.39 51.58 50.39 50.88 50.88 372,300
Aug 31, 2023 50.34 51.66 50.34 50.39 50.39 948,600
Aug 30, 2023 47.96 50.26 47.90 50.23 50.23 697,300
Aug 29, 2023 47.73 48.40 46.96 47.91 47.91 447,900
Aug 28, 2023 47.82 48.85 47.56 47.94 47.94 361,800
Aug 25, 2023 47.58 48.13 46.74 47.78 47.78 442,400
Aug 24, 2023 48.68 48.71 47.26 47.29 47.29 438,700
Aug 23, 2023 47.31 48.67 46.85 48.53 48.53 495,200
Aug 22, 2023 46.39 47.19 46.21 46.90 46.90 457,300
Aug 21, 2023 46.23 46.88 45.73 46.01 46.01 827,200
Aug 18, 2023 45.05 45.85 44.75 45.52 45.52 653,400
Aug 17, 2023 47.03 47.07 45.78 45.96 45.96 742,900
Aug 16, 2023 48.44 48.56 47.08 47.09 47.09 1,065,100
Aug 15, 2023 50.01 50.54 48.87 48.89 48.89 673,000
Aug 14, 2023 51.05 52.13 50.39 50.54 50.54 1,193,100
Aug 11, 2023 47.52 51.02 47.31 50.90 50.90 1,288,400
Aug 10, 2023 46.37 48.24 45.99 47.50 47.50 2,701,300
Aug 9, 2023 45.99 48.99 45.08 46.00 46.00 4,650,800
Aug 8, 2023 41.31 41.47 39.49 39.79 39.79 1,975,100
Aug 7, 2023 43.02 43.06 41.25 42.17 42.17 1,230,000
Aug 4, 2023 42.96 43.51 42.17 42.86 42.86 852,600
Aug 3, 2023 42.75 43.30 42.45 43.09 43.09 1,029,700
Aug 2, 2023 44.46 44.55 43.03 43.09 43.09 1,092,500
Aug 1, 2023 45.80 46.15 45.35 45.44 45.44 665,000
Jul 31, 2023 45.50 46.46 45.00 45.91 45.91 957,000
Jul 28, 2023 46.00 46.37 44.81 45.33 45.33 896,000
Jul 27, 2023 46.28 46.95 45.10 45.45 45.45 687,000
Jul 26, 2023 46.18 46.63 45.07 45.91 45.91 1,189,500
Jul 25, 2023 46.85 47.23 45.71 45.79 45.79 1,278,400
Jul 24, 2023 46.00 46.67 45.30 46.59 46.59 1,384,100
Jul 21, 2023 45.79 46.66 45.15 45.84 45.84 1,536,000
Jul 20, 2023 44.63 45.31 44.46 45.06 45.06 1,601,400
Jul 19, 2023 44.66 45.42 44.09 45.12 45.12 1,248,700
Jul 18, 2023 43.61 44.37 43.15 44.20 44.20 923,100
Jul 17, 2023 43.49 44.92 43.04 43.58 43.58 1,179,100
Jul 14, 2023 43.88 44.96 42.61 43.37 43.37 1,571,900
Jul 13, 2023 42.57 44.44 42.37 43.87 43.87 1,496,600
Jul 12, 2023 43.25 43.56 41.38 42.41 42.41 975,900
Jul 11, 2023 42.59 42.74 41.62 42.53 42.53 762,400
Jul 10, 2023 41.12 42.78 40.97 42.52 42.52 1,529,400
Jul 7, 2023 41.76 42.60 41.24 41.44 41.44 1,893,200
Jul 6, 2023 42.26 43.34 41.89 41.98 41.98 1,871,900
Jul 5, 2023 44.63 44.73 43.43 44.42 44.42 748,500
Jul 3, 2023 45.28 45.73 44.76 45.19 45.19 352,500
Jun 30, 2023 45.99 46.31 44.91 45.28 45.28 1,160,800
Jun 29, 2023 44.43 45.36 44.20 45.31 45.31 656,600
Jun 28, 2023 44.72 45.90 44.16 44.41 44.41 577,800
Jun 27, 2023 42.99 45.11 42.25 44.87 44.87 1,089,200
Jun 26, 2023 42.25 43.13 41.81 42.50 42.50 1,059,300
Jun 23, 2023 41.52 42.83 41.29 42.58 42.58 1,287,800
Jun 22, 2023 42.13 42.56 41.40 42.42 42.42 1,109,700
Jun 21, 2023 44.24 44.24 42.40 42.41 42.41 800,000
Jun 20, 2023 45.20 45.40 43.47 44.32 44.32 933,800
Jun 16, 2023 46.20 46.23 44.63 45.99 45.99 1,567,800
Jun 15, 2023 44.10 45.59 43.25 45.52 45.52 996,000
Jun 14, 2023 45.52 45.70 43.87 44.63 44.63 812,700
Jun 13, 2023 45.67 45.98 44.94 45.55 45.55 831,300
Jun 12, 2023 45.70 45.87 44.35 44.95 44.95 896,000
Jun 9, 2023 46.03 46.57 44.13 45.48 45.48 764,300
Jun 8, 2023 47.60 48.44 45.58 46.07 46.07 735,000
Jun 7, 2023 49.15 50.20 46.78 47.34 47.34 779,400
Jun 6, 2023 47.40 49.56 47.35 49.11 49.11 1,043,200
Jun 5, 2023 47.68 47.85 46.32 47.38 47.38 1,086,700
Jun 2, 2023 47.97 49.69 47.88 48.55 48.55 878,200
Jun 1, 2023 46.51 48.31 45.39 47.97 47.97 1,010,800
May 31, 2023 46.78 47.89 46.56 47.72 47.72 1,153,600
May 30, 2023 49.63 50.66 46.93 47.22 47.22 1,202,400
May 26, 2023 46.86 50.45 46.86 48.85 48.85 1,497,500
May 25, 2023 45.88 47.13 44.56 46.93 46.93 1,211,700
May 24, 2023 41.17 45.71 41.17 45.00 45.00 2,924,700
May 23, 2023 43.45 44.29 42.04 42.07 42.07 1,210,000
May 22, 2023 44.89 45.27 43.41 43.53 43.53 1,137,500
May 19, 2023 46.23 46.23 44.69 44.94 44.94 1,016,500
May 18, 2023 46.95 47.48 45.47 45.99 45.99 1,401,000
May 17, 2023 46.13 46.75 45.54 46.31 46.31 1,355,800
May 16, 2023 45.74 46.26 45.43 45.59 45.59 810,500
May 15, 2023 45.00 46.77 44.39 46.70 46.70 959,500
May 12, 2023 44.15 45.07 43.42 45.03 45.03 2,423,200
May 11, 2023 46.15 46.15 43.71 44.29 44.29 1,431,400
May 10, 2023 44.38 47.61 43.83 46.24 46.24 2,091,600
May 9, 2023 47.16 47.78 42.01 44.25 44.25 4,365,900
May 8, 2023 47.50 47.85 45.92 47.61 47.61 1,656,300
May 5, 2023 46.38 48.10 44.75 46.90 46.90 2,213,900
May 4, 2023 46.53 47.75 45.44 45.60 45.60 1,058,600
May 3, 2023 46.64 47.60 45.25 46.11 46.11 792,200
May 2, 2023 48.64 48.78 45.94 46.42 46.42 1,078,100
May 1, 2023 48.35 49.66 47.75 48.73 48.73 485,100
Apr 28, 2023 48.22 48.83 47.54 48.61 48.61 792,300
Apr 27, 2023 50.29 50.29 48.92 49.24 49.24 757,400
Apr 26, 2023 48.03 50.07 47.74 49.62 49.62 986,800
Apr 25, 2023 48.54 49.55 47.23 47.56 47.56 1,623,700
Apr 24, 2023 51.40 51.42 49.13 50.30 50.30 1,075,900
Apr 21, 2023 50.32 52.48 49.81 51.63 51.63 2,019,500
Apr 20, 2023 47.19 50.45 47.13 50.21 50.21 2,068,800

Related Tickers

TENB Tenable Holdings, Inc.
44.83
+1.68%
 
QLYS Qualys, Inc.
163.55
+0.44%
 
VRNS Varonis Systems, Inc.
43.34
+0.37%
 
OSPN OneSpan Inc.
10.01
+0.91%
 
NTCT NetScout Systems, Inc.
19.43
+1.89%
 
FLYW Flywire Corporation
21.10
+0.86%
 
FIVN Five9, Inc.
57.09
-0.57%
 
ATEN A10 Networks, Inc.
12.95
+0.74%
 
RDWR Radware Ltd.
16.24
-0.12%
 
CYBR CyberArk Software Ltd.
233.71
-1.43%