Rapid7 Inc (RPD) Historical Stock Data
41.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPD is down -0.07% a day on average. There have been 12 days where Rapid7 Inc closed green and 18 days where RPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 39.06 | 41.06 | ↑$2.00 (5.12%) | 38.89 | 41.18 | 697.44K |
| 2024-11-19 | 38.57 | 39.02 | ↑$0.45 (1.17%) | 38.33 | 39.28 | 0.91M |
| 2024-11-18 | 39.76 | 39.33 | ↓$0.43 (-1.08%) | 38.73 | 39.87 | 698.99K |
| 2024-11-15 | 40.75 | 39.98 | ↓$0.77 (-1.89%) | 39.51 | 40.75 | 642.99K |
| 2024-11-14 | 41.25 | 40.71 | ↓$0.54 (-1.31%) | 40.36 | 41.49 | 801.68K |
| 2024-11-13 | 41.80 | 41.67 | ↓$0.13 (-0.31%) | 41.53 | 42.98 | 723.81K |
| 2024-11-12 | 41.17 | 41.76 | ↑$0.59 (1.43%) | 40.95 | 41.84 | 588.22K |
| 2024-11-11 | 41.10 | 41.39 | ↑$0.29 (0.71%) | 40.66 | 41.79 | 624.04K |
| 2024-11-08 | 40.84 | 40.54 | ↓$0.30 (-0.73%) | 39.80 | 41.43 | 1.01M |
| 2024-11-07 | 40.95 | 41.28 | ↑$0.33 (0.81%) | 39.61 | 42.88 | 1.15M |
| 2024-11-06 | 42.16 | 41.60 | ↓$0.56 (-1.33%) | 41.01 | 43.00 | 1.28M |
| 2024-11-05 | 39.86 | 40.10 | ↑$0.24 (0.60%) | 39.12 | 40.46 | 1.02M |
| 2024-11-04 | 39.86 | 39.85 | ↓$0.01 (-0.03%) | 39.28 | 40.17 | 488.98K |
| 2024-11-01 | 40.75 | 39.95 | ↓$0.80 (-1.96%) | 39.91 | 40.77 | 621.34K |
| 2024-10-31 | 41.70 | 40.42 | ↓$1.28 (-3.07%) | 40.17 | 41.80 | 866.20K |
| 2024-10-30 | 41.44 | 41.30 | ↓$0.14 (-0.34%) | 41.26 | 42.27 | 622.60K |
| 2024-10-29 | 40.49 | 41.60 | ↑$1.11 (2.74%) | 40.49 | 41.90 | 1.12M |
| 2024-10-28 | 39.36 | 40.55 | ↑$1.19 (3.02%) | 38.86 | 42.52 | 2.86M |
| 2024-10-25 | 39.07 | 38.91 | ↓$0.16 (-0.41%) | 38.50 | 39.67 | 359.30K |
| 2024-10-24 | 38.53 | 38.67 | ↑$0.14 (0.36%) | 38.24 | 38.94 | 324.63K |
| 2024-10-23 | 38.28 | 38.26 | ↓$0.02 (-0.05%) | 37.76 | 38.50 | 461.34K |
| 2024-10-22 | 38.93 | 38.67 | ↓$0.26 (-0.67%) | 38.54 | 39.11 | 297.58K |
| 2024-10-21 | 39.79 | 38.99 | ↓$0.80 (-2.01%) | 38.81 | 40.12 | 400.45K |
| 2024-10-18 | 40.48 | 39.80 | ↓$0.68 (-1.68%) | 39.69 | 40.59 | 502.31K |
| 2024-10-17 | 40.29 | 40.19 | ↓$0.10 (-0.25%) | 39.67 | 40.33 | 285.87K |
| 2024-10-16 | 41.59 | 40.16 | ↓$1.43 (-3.44%) | 40.07 | 41.62 | 753.54K |
| 2024-10-15 | 40.25 | 40.28 | ↑$0.03 (0.07%) | 40.01 | 40.97 | 575.09K |
| 2024-10-14 | 40.86 | 40.56 | ↓$0.30 (-0.73%) | 40.13 | 41.10 | 348.10K |
| 2024-10-11 | 40.48 | 40.71 | ↑$0.23 (0.57%) | 40.20 | 41.13 | 291.76K |
| 2024-10-10 | 39.50 | 40.51 | ↑$1.01 (2.56%) | 39.35 | 40.61 | 451.88K |
Create an account or log in to view more rows.
$RPD buy the fear
$RPD volume = money
$RPD we going up from here
$RPD hopefully next week...
$RPD who here can't stand the CEO?
$RPD Pamp it higher...
$RPD Here we go!!!
$RPD HERE WE GO
$RPD don’t be boring today beast
$RPD CHUG CHUG CHUG