-
5 DAY PERFORMANCE
+4.21% -
1 MONTH PERFORMANCE
+8.33% -
3 MONTH PERFORMANCE
+14.68% -
6 MONTH PERFORMANCE
-9.10% -
YEAR-TO-DATE PERFORMANCE
-27.09% -
1 YEAR PERFORMANCE
-17.37%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $42.16 | $41.60 (-1.33%) | $43.00 | $41.01 | 1.27 M | $2.60 B |
| 11/05/2024 | $39.86 | $40.10 (0.6%) | $40.46 | $39.12 | 1.02 M | $2.51 B |
| 11/04/2024 | $39.86 | $39.85 (-0.03%) | $40.17 | $39.28 | 489,000 | $2.49 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 |
| 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 |