Rapid7, Inc. (RPD) Charts

$23.72

$0.17 (0.72%)
Last update: 04:00 PM EST
Day's range
$23.16
Day's range
$23.8

5 DAY PERFORMANCE

-11.29%

1 MONTH PERFORMANCE

+5.14%

3 MONTH PERFORMANCE

-33.28%

6 MONTH PERFORMANCE

-40.67%

YEAR-TO-DATE PERFORMANCE

-41.04%

1 YEAR PERFORMANCE

-37.76%

Rapid7, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/16/2025 $23.46 $23.72 (1.11%) $23.80 $23.16 831.41 K $1.51 B
05/15/2025 $23.74 $23.55 (-0.8%) $23.74 $23.11 1.15 M $1.50 B
05/14/2025 $24.52 $23.84 (-2.77%) $24.59 $23.75 1.03 M $1.52 B
05/13/2025 $25.17 $24.56 (-2.42%) $25.47 $23.85 2.12 M $1.57 B
05/12/2025 $26.37 $26.74 (1.4%) $27.10 $26.04 1.74 M $1.71 B
05/09/2025 $25.38 $25.14 (-0.95%) $25.86 $25.11 2.22 M $1.60 B
05/08/2025 $24.74 $25.23 (1.98%) $25.55 $24.67 561.40 K $1.60 B
05/07/2025 $24.50 $24.53 (0.12%) $24.86 $23.69 618.60 K $1.55 B
05/06/2025 $23.79 $24.07 (1.18%) $24.46 $23.67 703.50 K $1.52 B
05/05/2025 $23.93 $24.09 (0.67%) $24.63 $23.50 939.44 K $1.53 B
05/02/2025 $23.83 $23.83 (0%) $24.09 $23.58 947.10 K $1.51 B
05/01/2025 $23.98 $23.41 (-2.38%) $24.01 $23.29 965.84 K $1.48 B
04/30/2025 $23.53 $23.62 (0.38%) $23.77 $23.06 617.63 K $1.50 B
04/29/2025 $24.21 $24.26 (0.21%) $24.63 $24.17 981.60 K $1.54 B
04/28/2025 $24.07 $24.23 (0.66%) $24.50 $23.75 500.37 K $1.53 B
04/25/2025 $23.69 $24.07 (1.6%) $24.08 $23.51 579.59 K $1.52 B
04/24/2025 $23.45 $23.78 (1.41%) $24.06 $23.41 688.80 K $1.51 B
04/23/2025 $23.77 $23.26 (-2.15%) $24.71 $23.14 982.61 K $1.47 B
04/22/2025 $22.34 $22.91 (2.55%) $23.00 $22.01 1.03 M $1.45 B
04/21/2025 $22.52 $21.90 (-2.75%) $22.72 $21.61 1.35 M $1.39 B
04/17/2025 $22.81 $22.56 (-1.1%) $22.89 $22.29 1.27 M $1.43 B
04/16/2025 $22.70 $22.83 (0.57%) $23.30 $22.46 749.07 K $1.45 B
04/15/2025 $23.43 $23.07 (-1.54%) $23.77 $22.99 683.10 K $1.46 B
04/14/2025 $23.85 $23.66 (-0.8%) $24.48 $22.96 863.70 K $1.50 B
04/11/2025 $22.93 $23.57 (2.79%) $23.69 $22.44 1.25 M $1.49 B
04/10/2025 $24.04 $22.77 (-5.28%) $24.24 $22.57 961.10 K $1.44 B
04/09/2025 $22.95 $24.75 (7.84%) $25.24 $22.66 1.39 M $1.57 B
04/08/2025 $24.14 $22.94 (-4.97%) $24.53 $22.33 1.63 M $1.45 B
04/07/2025 $22.59 $23.27 (3.01%) $24.31 $22.08 1.77 M $1.47 B
04/04/2025 $24.50 $23.68 (-3.35%) $24.97 $23.33 1.29 M $1.50 B
04/03/2025 $26.49 $25.58 (-3.44%) $26.60 $25.48 744.30 K $1.62 B
04/02/2025 $26.62 $27.44 (3.08%) $27.52 $26.20 899.92 K $1.74 B
04/01/2025 $26.16 $26.78 (2.37%) $26.86 $25.98 735.51 K $1.70 B
03/31/2025 $26.90 $26.51 (-1.45%) $27.07 $25.98 913.70 K $1.68 B
03/28/2025 $28.51 $27.59 (-3.23%) $28.70 $27.30 575.21 K $1.75 B
03/27/2025 $29.09 $28.71 (-1.31%) $29.43 $28.60 641.71 K $1.82 B
03/26/2025 $29.49 $29.20 (-0.98%) $29.92 $28.74 807.58 K $1.85 B
03/25/2025 $29.80 $29.48 (-1.07%) $29.90 $29.07 794.70 K $1.87 B
03/24/2025 $28.55 $29.70 (4.03%) $30.95 $28.50 1.22 M $1.88 B
03/21/2025 $27.96 $28.29 (1.18%) $28.52 $27.50 2.23 M $1.79 B
03/20/2025 $29.07 $28.35 (-2.48%) $29.19 $28.28 874.00 K $1.80 B
03/19/2025 $29.03 $29.34 (1.07%) $29.75 $28.86 712.51 K $1.86 B
03/18/2025 $28.36 $29.05 (2.43%) $29.25 $28.26 725.75 K $1.84 B
03/17/2025 $27.99 $29.10 (3.97%) $29.24 $27.98 867.12 K $1.84 B
03/14/2025 $27.09 $27.99 (3.32%) $28.04 $27.00 789.32 K $1.77 B
03/13/2025 $27.82 $26.79 (-3.7%) $27.88 $26.77 699.31 K $1.70 B
03/12/2025 $27.54 $28.09 (2%) $28.34 $27.17 944.70 K $1.78 B
03/11/2025 $28.16 $27.54 (-2.2%) $28.33 $27.39 816.30 K $1.74 B
03/10/2025 $28.98 $28.00 (-3.38%) $29.13 $27.67 1.37 M $1.77 B
03/07/2025 $28.12 $29.25 (4.02%) $29.27 $28.07 1.02 M $1.85 B
03/06/2025 $28.29 $28.29 (0%) $28.76 $28.00 738.16 K $1.79 B
03/05/2025 $28.47 $28.68 (0.74%) $28.74 $27.97 921.92 K $1.82 B
03/04/2025 $27.96 $28.67 (2.54%) $29.12 $27.95 1.11 M $1.82 B
03/03/2025 $29.03 $28.35 (-2.34%) $29.14 $27.95 1.10 M $1.80 B
02/28/2025 $29.27 $29.09 (-0.61%) $29.40 $28.63 977.26 K $1.84 B
02/27/2025 $30.31 $29.32 (-3.27%) $30.56 $29.11 996.45 K $1.86 B
02/26/2025 $30.98 $30.20 (-2.52%) $31.47 $30.13 1.13 M $1.91 B
02/25/2025 $31.45 $30.78 (-2.13%) $31.60 $30.62 683.88 K $1.95 B
02/24/2025 $31.78 $31.48 (-0.94%) $31.87 $30.82 905.30 K $1.99 B
02/21/2025 $32.93 $31.71 (-3.7%) $33.24 $31.52 789.80 K $2.01 B
02/20/2025 $33.61 $32.68 (-2.77%) $33.78 $32.02 1.21 M $2.07 B
02/19/2025 $33.92 $33.72 (-0.59%) $34.10 $33.31 1.03 M $2.14 B
02/18/2025 $35.74 $34.18 (-4.36%) $35.75 $34.01 1.30 M $2.16 B