Rapid7 Inc (RPD) Historical Stock Data

15.97 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, RPD is down -0.17% a day on average. There have been 16 days where Rapid7 Inc closed green and 14 days where RPD closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	14.05	14.19	↑$0.14 (1.00%)	13.91	14.29	1.10M
2025-11-10	14.40	14.04	↓$0.36 (-2.50%)	13.98	14.45	1.45M
2025-11-07	14.29	14.20	↓$0.09 (-0.63%)	13.97	14.33	1.45M
2025-11-06	14.24	14.40	↑$0.16 (1.12%)	14.13	14.75	1.62M
2025-11-05	15.71	14.25	↓$1.46 (-9.29%)	14.20	15.71	4.29M
2025-11-04	18.33	17.80	↓$0.53 (-2.89%)	17.73	18.47	1.48M
2025-11-03	18.53	18.68	↑$0.15 (0.81%)	18.25	18.70	694.71K
2025-10-31	18.29	18.51	↑$0.22 (1.20%)	18.00	18.72	606.61K
2025-10-30	18.17	18.24	↑$0.07 (0.39%)	18.13	18.82	755.65K
2025-10-29	18.53	18.28	↓$0.25 (-1.35%)	18.05	18.77	1M
2025-10-28	18.90	18.93	↑$0.03 (0.16%)	18.71	19.34	616.38K
2025-10-27	19.20	18.84	↓$0.36 (-1.88%)	18.77	19.22	537.53K
2025-10-24	19.19	19.18	↓$0.01 (-0.05%)	18.92	19.34	470.16K