Rapid7 Inc (RPD) Historical Stock Data

15.33 ↑0.05 (0.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RPD is up 0.23% a day on average. There have been 14 days where Rapid7 Inc closed green and 16 days where RPD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	15.37	15.33	↓$0.04 (-0.26%)	15.18	15.37	352.95K
2025-12-23	15.39	15.28	↓$0.11 (-0.71%)	15.06	15.45	807.93K
2025-12-22	15.50	15.50	↑$0.00 (0.00%)	15.46	15.90	0.90M
2025-12-19	15.55	15.49	↓$0.06 (-0.39%)	15.21	15.63	4.85M
2025-12-18	15.76	15.66	↓$0.10 (-0.63%)	15.59	16.09	1.08M
2025-12-17	15.66	15.64	↓$0.02 (-0.13%)	15.51	15.98	0.99M
2025-12-16	15.54	15.71	↑$0.17 (1.09%)	15.40	15.89	0.92M
2025-12-15	16.23	15.70	↓$0.53 (-3.27%)	15.61	16.40	1.38M
2025-12-12	16.40	16.35	↓$0.05 (-0.30%)	16.19	16.56	875.05K
2025-12-11	16.64	16.36	↓$0.28 (-1.68%)	16.13	16.88	1.03M
2025-12-10	16.17	16.70	↑$0.53 (3.28%)	16.06	16.70	0.94M
2025-12-09	16.00	16.19	↑$0.19 (1.19%)	15.95	16.28	875.96K
2025-12-08	16.10	16.09	↓$0.01 (-0.06%)	15.73	16.28	0.99M
2025-12-05	16.36	15.97	↓$0.39 (-2.38%)	15.90	16.37	790.57K
2025-12-04	16.08	16.12	↑$0.04 (0.25%)	15.89	16.24	1.13M
2025-12-03	15.39	16.06	↑$0.67 (4.35%)	15.29	16.19	1.32M
2025-12-02	15.52	15.49	↓$0.03 (-0.19%)	15.42	15.74	761.23K
2025-12-01	15.44	15.42	↓$0.02 (-0.13%)	15.20	15.73	1.15M
2025-11-28	15.69	15.68	↓$0.01 (-0.06%)	15.51	15.86	564.34K
2025-11-26	15.35	15.51	↑$0.16 (1.04%)	15.35	16.12	1.26M
2025-11-25	14.86	15.33	↑$0.47 (3.16%)	14.63	15.36	1.90M
2025-11-24	13.86	14.20	↑$0.34 (2.45%)	13.69	14.27	1.26M
2025-11-21	13.69	13.91	↑$0.22 (1.61%)	13.41	13.94	1.09M
2025-11-20	13.69	13.74	↑$0.05 (0.37%)	13.59	14.00	1.10M
2025-11-19	13.45	13.58	↑$0.13 (0.97%)	13.21	13.75	1.39M
2025-11-18	13.31	13.47	↑$0.16 (1.20%)	13.21	13.53	1.02M
2025-11-17	13.96	13.46	↓$0.50 (-3.58%)	13.41	13.96	1.28M
2025-11-14	13.59	14.03	↑$0.44 (3.24%)	13.47	14.05	2.51M
2025-11-13	13.97	13.77	↓$0.20 (-1.43%)	13.67	14.13	1.50M
2025-11-12	14.29	14.00	↓$0.29 (-2.03%)	13.98	14.37	1.20M