-
5 DAY PERFORMANCE
+7.86% -
1 MONTH PERFORMANCE
+5.55% -
3 MONTH PERFORMANCE
-7.55% -
6 MONTH PERFORMANCE
-18.85% -
YEAR-TO-DATE PERFORMANCE
-30.11% -
1 YEAR PERFORMANCE
-12.82%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $38.27 | $39.89 (4.23%) | $40.28 | $37.68 | 1.07 M | $2.49 B |
| 09/27/2024 | $37.42 | $37.36 (-0.16%) | $38.02 | $37.04 | 694,682 | $2.33 B |
| 09/26/2024 | $36.20 | $37.00 (2.21%) | $37.14 | $35.35 | 652,069 | $2.31 B |
| 09/25/2024 | $36.33 | $35.50 (-2.28%) | $36.33 | $34.92 | 720,300 | $2.22 B |
| 09/24/2024 | $36.03 | $36.27 (0.67%) | $36.79 | $35.74 | 809,935 | $2.27 B |
| 09/23/2024 | $35.22 | $35.78 (1.59%) | $35.82 | $34.83 | 1.05 M | $2.24 B |
| 09/20/2024 | $33.81 | $35.20 (4.11%) | $35.28 | $33.57 | 1.48 M | $2.20 B |
| 09/19/2024 | $34.81 | $34.35 (-1.32%) | $35.00 | $34.24 | 686,968 | $2.15 B |
| 09/18/2024 | $33.96 | $33.83 (-0.38%) | $34.98 | $33.50 | 483,500 | $2.11 B |
| 09/17/2024 | $34.78 | $34.24 (-1.55%) | $34.78 | $34.06 | 473,100 | $2.14 B |
| 09/16/2024 | $33.99 | $34.56 (1.68%) | $34.65 | $33.76 | 736,338 | $2.16 B |
| 09/13/2024 | $33.87 | $34.21 (1%) | $34.40 | $33.69 | 543,600 | $2.14 B |
| 09/12/2024 | $34.39 | $33.28 (-3.23%) | $34.58 | $33.23 | 443,500 | $2.08 B |
| 09/11/2024 | $33.52 | $34.01 (1.46%) | $34.08 | $33.15 | 496,800 | $2.13 B |
| 09/10/2024 | $34.67 | $33.75 (-2.65%) | $34.78 | $33.61 | 663,500 | $2.11 B |
| 09/09/2024 | $34.62 | $34.70 (0.23%) | $34.86 | $34.29 | 898,300 | $2.17 B |
| 09/06/2024 | $36.25 | $34.76 (-4.11%) | $36.34 | $34.65 | 481,500 | $2.17 B |
| 09/05/2024 | $36.66 | $36.18 (-1.31%) | $37.02 | $35.89 | 435,900 | $2.26 B |
| 09/04/2024 | $36.51 | $36.71 (0.55%) | $36.78 | $35.66 | 912,839 | $2.29 B |
| 09/03/2024 | $37.41 | $36.64 (-2.06%) | $37.92 | $36.60 | 598,233 | $2.29 B |
| 08/30/2024 | $38.02 | $37.81 (-0.55%) | $38.05 | $37.60 | 692,610 | $2.36 B |
| 08/29/2024 | $37.61 | $37.85 (0.64%) | $38.19 | $37.50 | 361,603 | $2.37 B |
| 08/28/2024 | $37.93 | $37.15 (-2.06%) | $37.94 | $37.02 | 321,320 | $2.32 B |
| 08/27/2024 | $38.35 | $37.94 (-1.07%) | $38.42 | $37.71 | 407,900 | $2.37 B |
| 08/26/2024 | $38.41 | $38.33 (-0.21%) | $38.96 | $37.89 | 384,300 | $2.40 B |
| 08/23/2024 | $37.56 | $38.49 (2.48%) | $38.56 | $37.05 | 495,073 | $2.41 B |
| 08/22/2024 | $37.45 | $37.07 (-1.01%) | $37.59 | $36.71 | 377,700 | $2.32 B |
| 08/21/2024 | $37.79 | $37.37 (-1.11%) | $38.19 | $37.05 | 474,400 | $2.34 B |
| 08/20/2024 | $38.72 | $37.51 (-3.13%) | $39.05 | $37.45 | 399,975 | $2.34 B |
| 08/19/2024 | $37.30 | $38.80 (4.02%) | $38.92 | $37.13 | 740,037 | $2.42 B |
| 08/16/2024 | $37.48 | $37.55 (0.19%) | $37.89 | $37.33 | 534,264 | $2.35 B |
| 08/15/2024 | $37.35 | $37.83 (1.29%) | $37.91 | $37.29 | 498,500 | $2.36 B |
| 08/14/2024 | $36.96 | $36.57 (-1.06%) | $37.12 | $36.44 | 454,080 | $2.29 B |
| 08/13/2024 | $35.53 | $36.47 (2.65%) | $36.78 | $35.30 | 902,521 | $2.28 B |
| 08/12/2024 | $36.03 | $35.13 (-2.5%) | $36.09 | $34.77 | 449,400 | $2.20 B |
| 08/09/2024 | $36.70 | $36.16 (-1.47%) | $37.03 | $36.09 | 472,018 | $2.26 B |
| 08/08/2024 | $36.17 | $36.77 (1.66%) | $37.06 | $35.69 | 681,442 | $2.30 B |
| 08/07/2024 | $35.56 | $36.30 (2.08%) | $39.44 | $35.25 | 2.44 M | $2.27 B |
| 08/06/2024 | $33.85 | $33.02 (-2.45%) | $33.85 | $32.95 | 1.69 M | $2.06 B |
| 08/05/2024 | $33.22 | $33.44 (0.66%) | $34.84 | $32.99 | 1.08 M | $2.09 B |
| 08/02/2024 | $34.31 | $35.28 (2.83%) | $35.33 | $33.34 | 1.14 M | $2.18 B |
| 08/01/2024 | $37.63 | $35.73 (-5.05%) | $37.80 | $35.66 | 1.88 M | $2.21 B |
| 07/31/2024 | $39.91 | $39.34 (-1.43%) | $39.96 | $39.09 | 726,100 | $2.44 B |
| 07/30/2024 | $39.04 | $39.54 (1.28%) | $40.08 | $38.88 | 749,912 | $2.45 B |
| 07/29/2024 | $39.69 | $38.62 (-2.7%) | $39.99 | $38.47 | 637,140 | $2.39 B |
| 07/26/2024 | $40.31 | $39.52 (-1.96%) | $40.31 | $39.33 | 448,146 | $2.45 B |
| 07/25/2024 | $39.15 | $39.73 (1.48%) | $40.54 | $38.99 | 402,500 | $2.46 B |
| 07/24/2024 | $40.20 | $38.84 (-3.38%) | $40.58 | $38.78 | 322,958 | $2.40 B |
| 07/23/2024 | $40.11 | $40.23 (0.3%) | $40.53 | $39.86 | 578,100 | $2.49 B |
| 07/22/2024 | $40.05 | $39.99 (-0.15%) | $40.24 | $38.60 | 981,533 | $2.48 B |
| 07/19/2024 | $40.57 | $40.00 (-1.4%) | $40.81 | $39.86 | 449,594 | $2.48 B |
| 07/18/2024 | $40.70 | $40.32 (-0.93%) | $41.19 | $39.99 | 924,124 | $2.50 B |
| 07/17/2024 | $40.72 | $40.82 (0.25%) | $41.30 | $40.41 | 578,004 | $2.53 B |
| 07/16/2024 | $40.28 | $41.26 (2.43%) | $41.39 | $39.51 | 603,473 | $2.55 B |
| 07/15/2024 | $40.57 | $40.22 (-0.86%) | $40.88 | $40.09 | 606,143 | $2.49 B |
| 07/12/2024 | $40.53 | $40.23 (-0.74%) | $41.18 | $40.21 | 435,544 | $2.49 B |
| 07/11/2024 | $40.43 | $40.15 (-0.69%) | $41.24 | $39.68 | 1.09 M | $2.49 B |
| 07/10/2024 | $40.52 | $39.18 (-3.31%) | $40.66 | $38.28 | 1.28 M | $2.43 B |
| 07/09/2024 | $41.09 | $39.72 (-3.33%) | $41.09 | $39.30 | 1.25 M | $2.46 B |
| 07/08/2024 | $41.88 | $41.06 (-1.96%) | $41.88 | $40.75 | 510,733 | $2.54 B |
| 07/05/2024 | $41.50 | $41.95 (1.08%) | $42.50 | $41.22 | 446,974 | $2.60 B |
| 07/03/2024 | $42.77 | $41.96 (-1.89%) | $42.98 | $41.82 | 254,621 | $2.60 B |
| 07/02/2024 | $43.03 | $42.72 (-0.72%) | $43.72 | $42.29 | 550,094 | $2.64 B |
| 07/01/2024 | $43.23 | $43.17 (-0.14%) | $43.45 | $42.49 | 733,084 | $2.67 B |