Rapid7 Inc (RPD) Historical Stock Data

27.59 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RPD is down -0.46% 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
2025-03-28	28.51	27.59	↓$0.92 (-3.23%)	27.30	28.70	575.21K
2025-03-27	29.09	28.71	↓$0.38 (-1.31%)	28.60	29.43	641.71K
2025-03-26	29.49	29.20	↓$0.29 (-0.98%)	28.74	29.92	807.58K
2025-03-25	29.80	29.48	↓$0.32 (-1.07%)	29.07	29.90	794.68K
2025-03-24	28.55	29.70	↑$1.15 (4.03%)	28.50	30.95	1.22M
2025-03-21	27.96	28.29	↑$0.33 (1.18%)	27.50	28.52	2.23M
2025-03-20	29.07	28.35	↓$0.72 (-2.48%)	28.28	29.19	873.96K
2025-03-19	29.03	29.34	↑$0.31 (1.07%)	28.86	29.75	712.51K
2025-03-18	28.36	29.05	↑$0.69 (2.43%)	28.26	29.25	725.75K
2025-03-17	27.99	29.10	↑$1.11 (3.97%)	27.98	29.24	867.12K
2025-03-14	27.09	27.99	↑$0.90 (3.32%)	27.00	28.04	789.32K
2025-03-13	27.82	26.79	↓$1.03 (-3.70%)	26.77	27.88	699.31K
2025-03-12	27.54	28.09	↑$0.55 (2.00%)	27.17	28.34	0.94M
2025-03-11	28.16	27.54	↓$0.62 (-2.20%)	27.39	28.33	816.29K
2025-03-10	28.98	28.00	↓$0.98 (-3.38%)	27.67	29.13	1.37M
2025-03-07	28.12	29.25	↑$1.13 (4.02%)	28.07	29.27	1.02M
2025-03-06	28.29	28.29	↑$0.00 (0.00%)	28.00	28.76	738.16K
2025-03-05	28.47	28.68	↑$0.21 (0.74%)	27.97	28.74	0.92M
2025-03-04	27.96	28.67	↑$0.71 (2.54%)	27.95	29.12	1.11M
2025-03-03	29.03	28.35	↓$0.68 (-2.34%)	27.95	29.14	1.10M
2025-02-28	29.27	29.09	↓$0.18 (-0.61%)	28.63	29.40	0.98M
2025-02-27	30.31	29.32	↓$0.99 (-3.27%)	29.11	30.56	1M
2025-02-26	30.98	30.20	↓$0.78 (-2.52%)	30.13	31.47	1.13M
2025-02-25	31.45	30.78	↓$0.67 (-2.13%)	30.62	31.60	683.85K
2025-02-24	31.78	31.48	↓$0.30 (-0.94%)	30.82	31.87	0.91M
2025-02-21	32.93	31.71	↓$1.22 (-3.70%)	31.52	33.24	789.79K
2025-02-20	33.61	32.68	↓$0.93 (-2.77%)	32.02	33.78	1.21M
2025-02-19	33.92	33.72	↓$0.20 (-0.59%)	33.31	34.10	1.03M
2025-02-18	35.74	34.18	↓$1.56 (-4.36%)	34.01	35.75	1.30M
2025-02-14	34.72	35.55	↑$0.83 (2.39%)	34.08	35.93	1.55M