Rapid7 Inc. RPD
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$12,19+0,13 (+%1,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,19 | +%1,08 | $12,18 | $12,55 | $12,06 | 979,36K |
| 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 |