• SPX
  • $5,949.69
  • 0.55 %
  • $32.58
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,977.10
  • 0.06 %
  • $10.96
Rapid7, Inc. (RPD) Charts

Rapid7, Inc. (RPD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$42.41

$1.35

(3.29%)

Day's range
$41.31
Day's range
$42.88
  • 5 DAY PERFORMANCE

    +6.08%
  • 1 MONTH PERFORMANCE

    +8.77%
  • 3 MONTH PERFORMANCE

    +13.49%
  • 6 MONTH PERFORMANCE

    +11.37%
  • YEAR-TO-DATE PERFORMANCE

    -25.73%
  • 1 YEAR PERFORMANCE

    -17.79%

Rapid7, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $41.31 $42.44   (2.74%) $42.88 $41.31 1.16 M
11/20/2024 $39.06 $41.06   (5.12%) $41.18 $38.89 695,281 $2.58 B
11/19/2024 $38.57 $39.02   (1.17%) $39.28 $38.33 910,218 $2.45 B
11/18/2024 $39.76 $39.33   (-1.08%) $39.87 $38.73 699,000 $2.47 B
11/15/2024 $40.75 $39.98   (-1.89%) $40.75 $39.51 642,994 $2.51 B
11/14/2024 $41.25 $40.71   (-1.31%) $41.49 $40.36 801,700 $2.56 B
11/13/2024 $41.80 $41.67   (-0.31%) $42.98 $41.53 723,814 $2.62 B
11/12/2024 $41.17 $41.76   (1.43%) $41.84 $40.95 588,266 $2.63 B
11/11/2024 $41.10 $41.39   (0.71%) $41.79 $40.66 624,043 $2.60 B
11/08/2024 $40.84 $40.54   (-0.73%) $41.43 $39.80 1.01 M $2.55 B
11/07/2024 $40.95 $41.28   (0.81%) $42.88 $39.61 1.15 M $2.60 B
11/06/2024 $42.16 $41.60   (-1.33%) $43.00 $41.01 1.28 M $2.62 B
11/05/2024 $39.86 $40.10   (0.6%) $40.46 $39.12 1.02 M $2.52 B
11/04/2024 $39.86 $39.85   (-0.03%) $40.17 $39.28 489,000 $2.51 B
11/01/2024 $40.75 $39.95   (-1.96%) $40.77 $39.91 621,344 $2.50 B
10/31/2024 $41.70 $40.42   (-3.07%) $41.80 $40.17 866,200 $2.53 B
10/30/2024 $41.44 $41.30   (-0.34%) $42.27 $41.26 625,400 $2.58 B
10/29/2024 $40.49 $41.60   (2.74%) $41.90 $40.49 1.12 M $2.60 B
10/28/2024 $39.36 $40.55   (3.02%) $42.52 $38.85 2.86 M $2.53 B
10/25/2024 $39.07 $38.91   (-0.41%) $39.67 $38.49 359,300 $2.43 B
10/24/2024 $38.53 $38.67   (0.36%) $38.94 $38.24 324,627 $2.42 B
10/23/2024 $38.28 $38.26   (-0.05%) $38.50 $37.76 461,465 $2.39 B
10/22/2024 $38.93 $38.67   (-0.67%) $39.11 $38.53 297,600 $2.42 B
10/21/2024 $39.79 $38.99   (-2.01%) $40.12 $38.81 400,445 $2.44 B
10/18/2024 $40.48 $39.80   (-1.68%) $40.59 $39.69 502,305 $2.49 B
10/17/2024 $40.29 $40.19   (-0.25%) $40.33 $39.67 285,871 $2.51 B
10/16/2024 $41.59 $40.16   (-3.44%) $41.62 $40.07 753,536 $2.51 B
10/15/2024 $40.25 $40.28   (0.07%) $40.97 $40.01 575,100 $2.52 B
10/14/2024 $40.86 $40.56   (-0.73%) $41.10 $40.13 348,100 $2.53 B
10/11/2024 $40.48 $40.71   (0.57%) $41.13 $40.20 291,800 $2.54 B
10/10/2024 $39.50 $40.51   (2.56%) $40.61 $39.35 451,900 $2.53 B
10/09/2024 $38.76 $40.27   (3.9%) $40.36 $38.58 603,205 $2.52 B
10/08/2024 $38.40 $38.54   (0.36%) $39.02 $38.07 441,800 $2.41 B
10/07/2024 $38.98 $38.43   (-1.41%) $39.17 $38.10 722,700 $2.40 B
10/04/2024 $38.44 $39.16   (1.87%) $39.30 $37.90 476,200 $2.45 B
10/03/2024 $39.00 $37.61   (-3.56%) $39.07 $37.56 636,500 $2.35 B
10/02/2024 $38.52 $39.20   (1.77%) $39.54 $38.35 517,614 $2.45 B
10/01/2024 $40.08 $38.95   (-2.82%) $40.20 $38.70 1.06 M $2.43 B
09/30/2024 $38.27 $39.89   (4.23%) $40.28 $37.68 1.12 M $2.49 B
09/27/2024 $37.42 $37.36   (-0.16%) $38.02 $37.04 694,700 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.