Rapid7 Inc (RPD) Historical Stock Data
45.21 ↑0.51 (1.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPD is down -0.34% a day on average. There have been 15 days where Rapid7 Inc closed green and 15 days where RPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 45.60 | 45.21 | ↓$0.39 (-0.86%) | 44.12 | 45.65 | 1.11M |
| 2024-05-02 | 45.39 | 44.70 | ↓$0.69 (-1.52%) | 44.15 | 45.64 | 526.54K |
| 2024-05-01 | 45.08 | 44.88 | ↓$0.20 (-0.44%) | 44.65 | 46.17 | 503.12K |
| 2024-04-30 | 45.38 | 44.80 | ↓$0.58 (-1.28%) | 44.77 | 46.16 | 0.93M |
| 2024-04-29 | 46.00 | 45.68 | ↓$0.32 (-0.70%) | 45.36 | 46.58 | 408.18K |
| 2024-04-26 | 45.82 | 45.93 | ↑$0.11 (0.24%) | 45.76 | 46.54 | 375.71K |
| 2024-04-25 | 45.49 | 45.85 | ↑$0.36 (0.79%) | 45.16 | 46.25 | 516.19K |
| 2024-04-24 | 46.10 | 46.49 | ↑$0.39 (0.85%) | 46.05 | 46.96 | 486.31K |
| 2024-04-23 | 44.68 | 46.17 | ↑$1.49 (3.33%) | 44.13 | 46.56 | 521.64K |
| 2024-04-22 | 45.33 | 44.72 | ↓$0.61 (-1.35%) | 44.05 | 45.55 | 548.16K |
| 2024-04-19 | 44.10 | 44.31 | ↑$0.21 (0.48%) | 43.60 | 44.37 | 360.60K |
| 2024-04-18 | 44.01 | 44.15 | ↑$0.14 (0.32%) | 43.44 | 44.56 | 547.91K |
| 2024-04-17 | 44.42 | 43.80 | ↓$0.62 (-1.40%) | 43.71 | 45.00 | 594.77K |
| 2024-04-16 | 45.16 | 44.18 | ↓$0.98 (-2.17%) | 43.69 | 45.31 | 0.97M |
| 2024-04-15 | 48.00 | 45.75 | ↓$2.25 (-4.69%) | 45.70 | 48.00 | 1.01M |
| 2024-04-12 | 49.75 | 47.90 | ↓$1.85 (-3.72%) | 47.72 | 49.88 | 542K |
| 2024-04-11 | 50.25 | 50.29 | ↑$0.04 (0.08%) | 49.31 | 50.40 | 429.97K |
| 2024-04-10 | 49.07 | 50.02 | ↑$0.95 (1.94%) | 48.99 | 50.30 | 704.03K |
| 2024-04-09 | 48.88 | 50.35 | ↑$1.47 (3.01%) | 48.88 | 50.55 | 535.72K |
| 2024-04-08 | 48.66 | 48.86 | ↑$0.20 (0.41%) | 48.04 | 49.19 | 416.74K |
| 2024-04-05 | 47.98 | 48.76 | ↑$0.78 (1.63%) | 47.71 | 48.99 | 404.59K |
| 2024-04-04 | 49.25 | 47.96 | ↓$1.29 (-2.62%) | 47.82 | 49.74 | 467.66K |
| 2024-04-03 | 48.13 | 48.64 | ↑$0.51 (1.06%) | 47.90 | 48.72 | 341.28K |
| 2024-04-02 | 48.28 | 48.45 | ↑$0.17 (0.35%) | 47.66 | 48.65 | 410.17K |
| 2024-04-01 | 49.19 | 49.18 | ↓$0.01 (-0.02%) | 48.59 | 49.68 | 526.23K |
| 2024-03-28 | 48.37 | 49.04 | ↑$0.67 (1.39%) | 48.21 | 49.78 | 522.51K |
| 2024-03-27 | 49.64 | 48.71 | ↓$0.93 (-1.87%) | 48.40 | 49.84 | 458.44K |
| 2024-03-26 | 48.58 | 49.32 | ↑$0.74 (1.52%) | 47.64 | 49.81 | 855.38K |
| 2024-03-25 | 49.09 | 48.11 | ↓$0.98 (-2.00%) | 47.98 | 49.37 | 826.48K |
| 2024-03-22 | 50.66 | 49.17 | ↓$1.49 (-2.94%) | 48.99 | 50.69 | 836.49K |
Create an account or log in to view more rows.
$RPD who here can't stand the CEO?
$RPD Pamp it higher...
$RPD Here we go!!!
$RPD HERE WE GO
$RPD don’t be boring today beast
$RPD CHUG CHUG CHUG
$RPD Fake dip news.
$RPD when this finally break out we could see huge upside
$RPD what a horse shit show!
$RPD id rather have a dip then rip than a gap and crap