Rapid7 Inc (RPD) Historical Stock Data
39.62 ↑0.24 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPD is down -0.12% a day on average. There have been 15 days where Rapid7 Inc closed green and 15 days where RPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 39.44 | 39.62 | ↑$0.18 (0.46%) | 39.19 | 40.03 | 370.33K |
| 2025-01-02 | 41.06 | 39.38 | ↓$1.68 (-4.09%) | 39.34 | 41.38 | 548.65K |
| 2024-12-31 | 41.07 | 40.23 | ↓$0.84 (-2.05%) | 39.95 | 41.28 | 0.91M |
| 2024-12-30 | 40.09 | 40.96 | ↑$0.87 (2.17%) | 39.77 | 41.31 | 771.27K |
| 2024-12-27 | 40.32 | 40.19 | ↓$0.13 (-0.32%) | 39.55 | 40.60 | 540.09K |
| 2024-12-26 | 39.76 | 40.32 | ↑$0.56 (1.41%) | 39.65 | 40.38 | 365.56K |
| 2024-12-24 | 39.54 | 39.81 | ↑$0.27 (0.68%) | 39.16 | 39.84 | 244.88K |
| 2024-12-23 | 39.35 | 39.53 | ↑$0.18 (0.46%) | 38.45 | 39.60 | 614.03K |
| 2024-12-20 | 39.62 | 39.36 | ↓$0.26 (-0.66%) | 39.24 | 40.60 | 1.44M |
| 2024-12-19 | 40.24 | 40.25 | ↑$0.01 (0.02%) | 39.37 | 40.63 | 786.67K |
| 2024-12-18 | 40.16 | 40.03 | ↓$0.13 (-0.32%) | 39.61 | 42.09 | 1.86M |
| 2024-12-17 | 39.16 | 39.04 | ↓$0.12 (-0.31%) | 38.54 | 39.26 | 899.98K |
| 2024-12-16 | 39.49 | 39.25 | ↓$0.24 (-0.61%) | 39.05 | 40.33 | 1.15M |
| 2024-12-13 | 40.56 | 39.69 | ↓$0.87 (-2.14%) | 39.35 | 40.75 | 834.23K |
| 2024-12-12 | 41.43 | 40.81 | ↓$0.62 (-1.50%) | 40.51 | 41.77 | 697.22K |
| 2024-12-11 | 41.91 | 41.54 | ↓$0.37 (-0.88%) | 41.40 | 42.18 | 716.82K |
| 2024-12-10 | 41.38 | 41.48 | ↑$0.10 (0.24%) | 41.00 | 42.44 | 696.15K |
| 2024-12-09 | 43.35 | 41.62 | ↓$1.73 (-3.99%) | 41.58 | 43.53 | 663.43K |
| 2024-12-06 | 43.88 | 43.48 | ↓$0.40 (-0.91%) | 43.32 | 44.03 | 699.39K |
| 2024-12-05 | 44.13 | 43.43 | ↓$0.70 (-1.59%) | 43.35 | 44.23 | 646.44K |
| 2024-12-04 | 42.82 | 43.94 | ↑$1.12 (2.62%) | 42.69 | 44.47 | 1.48M |
| 2024-12-03 | 42.29 | 42.56 | ↑$0.27 (0.64%) | 42.17 | 42.77 | 631.55K |
| 2024-12-02 | 42.55 | 42.55 | ↑$0.00 (0.00%) | 42.21 | 42.98 | 770.31K |
| 2024-11-29 | 42.58 | 42.60 | ↑$0.02 (0.05%) | 42.36 | 42.91 | 297.43K |
| 2024-11-27 | 43.14 | 42.53 | ↓$0.61 (-1.41%) | 41.96 | 43.34 | 474.56K |
| 2024-11-26 | 42.69 | 43.30 | ↑$0.61 (1.43%) | 42.46 | 43.37 | 582.94K |
| 2024-11-25 | 43.40 | 42.74 | ↓$0.66 (-1.52%) | 42.72 | 44.48 | 782.65K |
| 2024-11-22 | 42.52 | 42.86 | ↑$0.34 (0.80%) | 42.26 | 43.09 | 861.67K |
| 2024-11-21 | 41.31 | 42.44 | ↑$1.13 (2.74%) | 41.31 | 42.88 | 1.17M |
| 2024-11-20 | 39.06 | 41.06 | ↑$2.00 (5.12%) | 38.89 | 41.18 | 697.44K |
Create an account or log in to view more rows.
$RPD you wanna be a successful trader close your trades green
$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