Rapid7 Inc. RPD
NASDAQ · United States · Technology Services
$12.19+0.13 (+1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12.19 | +1.08% | $12.17 | $12.55 | $12.06 | 979.34K |
| 2026-10-01 | $12.06 | -1.31% | $12.42 | $12.62 | $11.83 | 1.32M |
| 2026-09-30 | $12.22 | +4.40% | $11.88 | $12.60 | $11.70 | 1.53M |
| 2026-09-29 | $11.70 | -0.81% | $11.80 | $11.87 | $11.30 | 1.03M |
| 2026-09-28 | $11.80 | +1.55% | $11.13 | $11.98 | $11.13 | 976.80K |
| 2026-09-25 | $11.62 | -9.57% | $12.83 | $12.83 | $11.60 | 1.82M |
| 2026-09-24 | $12.85 | -1.83% | $13.05 | $13.25 | $12.66 | 1.10M |
| 2026-09-23 | $13.09 | +1.87% | $13.04 | $13.21 | $12.41 | 1.36M |
| 2026-09-22 | $12.85 | +3.05% | $12.80 | $12.93 | $12.05 | 1.77M |
| 2026-09-21 | $12.47 | +4.18% | $12.07 | $12.57 | $11.90 | 1.48M |
| 2026-09-18 | $11.97 | -3.55% | $12.62 | $12.73 | $11.76 | 5.54M |
| 2026-09-17 | $12.41 | -0.40% | $12.27 | $12.87 | $11.89 | 1.72M |
| 2026-09-16 | $12.46 | 0.00% | $12.27 | $12.78 | $12.08 | 1.89M |
| 2026-09-15 | $12.46 | -2.58% | $12.12 | $12.91 | $11.91 | 2.79M |
| 2026-09-14 | $12.79 | +24.05% | $10.62 | $12.96 | $10.62 | 4.00M |
| 2026-09-11 | $10.31 | -1.81% | $10.50 | $10.55 | $10.12 | 1.23M |
| 2026-09-10 | $10.50 | -0.57% | $10.44 | $10.83 | $10.44 | 1.15M |
| 2026-09-09 | $10.56 | +0.96% | $10.45 | $10.94 | $10.37 | 1.80M |
| 2026-09-08 | $10.46 | -4.91% | $10.81 | $10.88 | $10.19 | 2.03M |
| 2026-09-04 | $11.00 | -4.10% | $11.23 | $11.34 | $10.88 | 1.92M |
| 2026-09-03 | $11.47 | +3.61% | $11.39 | $11.55 | $11.02 | 2.04M |
| 2026-09-02 | $11.07 | -7.83% | $11.86 | $11.99 | $11.00 | 3.04M |
| 2026-09-01 | $12.01 | -10.77% | $12.94 | $13.18 | $11.99 | 2.05M |
| 2026-08-31 | $13.46 | +1.28% | $13.09 | $13.61 | $12.96 | 1.38M |
| 2026-08-28 | $13.29 | -1.56% | $13.16 | $13.59 | $12.95 | 1.43M |
| 2026-08-27 | $13.50 | +14.50% | $12.90 | $13.82 | $12.35 | 2.64M |
| 2026-08-26 | $11.79 | -2.80% | $11.49 | $12.01 | $11.12 | 1.05M |
| 2026-08-25 | $12.13 | -0.49% | $12.22 | $12.38 | $11.77 | 1.20M |
| 2026-08-24 | $12.19 | +2.87% | $11.97 | $12.26 | $11.73 | 1.42M |
| 2026-08-21 | $11.85 | +0.04% | $11.79 | $11.90 | $11.35 | 1.56M |
| 2026-08-20 | $11.85 | -2.95% | $12.10 | $12.43 | $11.72 | 1.42M |
| 2026-08-19 | $12.20 | -3.06% | $12.59 | $12.89 | $11.89 | 1.03M |
| 2026-08-18 | $12.59 | +1.78% | $12.49 | $12.93 | $12.47 | 2.07M |
| 2026-08-17 | $12.37 | -4.85% | $12.86 | $12.86 | $12.26 | 1.62M |
| 2026-08-14 | $13.00 | -5.66% | $13.78 | $13.90 | $12.72 | 1.70M |
| 2026-08-13 | $13.78 | +12.31% | $12.40 | $13.82 | $12.18 | 2.15M |
| 2026-08-12 | $12.27 | -8.30% | $13.00 | $13.18 | $11.69 | 3.07M |
| 2026-08-11 | $13.38 | +15.25% | $12.82 | $14.80 | $12.76 | 6.84M |
| 2026-08-10 | $11.61 | +0.35% | $11.40 | $11.83 | $11.25 | 3.37M |
| 2026-08-07 | $11.57 | +11.46% | $10.67 | $11.60 | $10.47 | 2.09M |
| 2026-08-06 | $10.38 | -4.42% | $10.40 | $10.74 | $10.06 | 2.13M |
| 2026-08-05 | $10.86 | +0.74% | $10.96 | $11.35 | $10.64 | 2.51M |
| 2026-08-04 | $10.78 | +5.89% | $10.14 | $10.81 | $10.11 | 2.60M |
| 2026-08-03 | $10.18 | +5.49% | $9.98 | $10.33 | $9.92 | 1.46M |
| 2026-07-31 | $9.65 | +1.79% | $9.33 | $9.85 | $9.32 | 1.35M |
| 2026-07-30 | $9.48 | +0.96% | $9.09 | $9.55 | $8.68 | 2.43M |
| 2026-07-29 | $9.39 | -2.29% | $9.70 | $9.97 | $9.28 | 2.98M |
| 2026-07-28 | $9.61 | -0.10% | $9.71 | $10.15 | $9.55 | 2.58M |
| 2026-07-27 | $9.62 | +1.37% | $9.64 | $10.02 | $9.47 | 2.63M |
| 2026-07-24 | $9.49 | -0.73% | $9.71 | $9.85 | $9.39 | 1.35M |
| 2026-07-23 | $9.56 | -3.53% | $10.05 | $10.19 | $9.54 | 1.89M |
| 2026-07-22 | $9.91 | -6.60% | $10.68 | $11.02 | $9.59 | 2.87M |
| 2026-07-21 | $10.61 | -11.21% | $11.16 | $11.47 | $10.16 | 3.50M |
| 2026-07-20 | $11.95 | -2.05% | $12.09 | $12.41 | $11.89 | 2.55M |
| 2026-07-17 | $12.20 | +0.25% | $11.94 | $12.62 | $11.92 | 1.91M |
| 2026-07-16 | $12.17 | -0.65% | $12.61 | $12.65 | $12.04 | 2.08M |
| 2026-07-15 | $12.25 | -5.55% | $13.10 | $13.75 | $12.20 | 2.69M |
| 2026-07-14 | $12.97 | +8.81% | $11.32 | $13.31 | $11.15 | 3.72M |
| 2026-07-13 | $11.92 | +6.71% | $11.32 | $12.00 | $11.21 | 3.34M |
| 2026-07-10 | $11.17 | -2.10% | $11.65 | $11.81 | $11.07 | 2.55M |
| 2026-07-09 | $11.41 | -0.61% | $11.02 | $11.47 | $10.63 | 2.76M |
| 2026-07-08 | $11.48 | +2.50% | $10.72 | $11.54 | $10.72 | 4.10M |
| 2026-07-07 | $11.20 | +6.67% | $10.52 | $11.86 | $10.33 | 6.92M |
| 2026-07-06 | $10.50 | +13.02% | $9.03 | $10.58 | $9.03 | 3.83M |
| 2026-07-02 | $9.29 | +3.57% | $9.00 | $9.52 | $8.94 | 2.47M |
| 2026-07-01 | $8.97 | +10.74% | $8.35 | $9.17 | $8.35 | 3.63M |
| 2026-06-30 | $8.10 | +3.58% | $7.71 | $8.15 | $7.63 | 1.65M |
| 2026-06-29 | $7.82 | +2.76% | $7.77 | $8.05 | $7.70 | 1.94M |
| 2026-06-26 | $7.61 | +7.64% | $7.04 | $7.73 | $6.89 | 4.98M |
| 2026-06-25 | $7.07 | -0.14% | $6.94 | $7.23 | $6.89 | 1.17M |
| 2026-06-24 | $7.08 | +5.20% | $6.73 | $7.09 | $6.70 | 1.48M |
| 2026-06-23 | $6.73 | +6.15% | $6.35 | $6.86 | $6.35 | 2.44M |
| 2026-06-22 | $6.34 | -5.79% | $6.62 | $6.80 | $6.28 | 2.16M |
| 2026-06-18 | $6.73 | -0.59% | $6.77 | $6.86 | $6.45 | 4.06M |
| 2026-06-17 | $6.77 | -2.31% | $6.83 | $7.11 | $6.68 | 2.04M |
| 2026-06-16 | $6.93 | -3.35% | $7.12 | $7.36 | $6.89 | 1.65M |
| 2026-06-15 | $7.17 | +0.42% | $7.40 | $7.54 | $7.10 | 1.91M |
| 2026-06-12 | $7.14 | +0.14% | $7.11 | $7.32 | $6.91 | 1.28M |
| 2026-06-11 | $7.13 | -1.11% | $7.02 | $7.29 | $6.82 | 1.56M |
| 2026-06-10 | $7.21 | +1.55% | $6.99 | $7.29 | $6.92 | 1.27M |
| 2026-06-09 | $7.10 | -3.27% | $7.17 | $7.35 | $6.74 | 1.58M |
| 2026-06-08 | $7.34 | -2.26% | $7.41 | $7.60 | $7.32 | 1.16M |
| 2026-06-05 | $7.51 | -3.59% | $7.79 | $7.95 | $7.34 | 1.62M |
| 2026-06-04 | $7.79 | +1.63% | $7.89 | $7.97 | $7.61 | 1.51M |
| 2026-06-03 | $7.66 | -9.07% | $8.16 | $8.23 | $7.56 | 2.33M |
| 2026-06-02 | $8.43 | -3.55% | $8.10 | $8.44 | $7.98 | 2.42M |
| 2026-06-01 | $8.74 | +4.30% | $8.52 | $8.96 | $8.34 | 2.85M |
| 2026-05-29 | $8.38 | +12.63% | $7.50 | $8.52 | $7.50 | 4.53M |
| 2026-05-28 | $7.44 | +5.68% | $7.13 | $7.49 | $7.01 | 1.50M |
| 2026-05-27 | $7.04 | -2.09% | $7.03 | $7.23 | $6.97 | 1.54M |