Rapid7 Inc. (RPD)
NASDAQ: RPD
· Real-Time Price · USD
20.94
-0.38 (-1.78%)
At close: Aug 14, 2025, 3:59 PM
20.96
0.10%
Pre-market: Aug 15, 2025, 09:10 AM EDT
RPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.33 | 21.78 | 20.73 | 20.94 | 20.94 | -1.78% | 1,001,010 |
| Aug 13, 2025 | 20.24 | 21.39 | 19.80 | 21.32 | 21.32 | 5.86% | 1,402,240 |
| Aug 12, 2025 | 18.88 | 20.45 | 18.67 | 20.14 | 20.14 | 7.30% | 1,708,922 |
| Aug 11, 2025 | 17.90 | 18.78 | 17.90 | 18.77 | 18.77 | 4.98% | 1,934,153 |
| Aug 8, 2025 | 19.59 | 20.13 | 17.83 | 17.88 | 17.88 | -9.79% | 2,167,531 |
| Aug 7, 2025 | 20.28 | 20.32 | 19.21 | 19.82 | 19.82 | -0.85% | 1,135,700 |
| Aug 6, 2025 | 20.30 | 20.61 | 19.92 | 19.99 | 19.99 | -0.89% | 667,231 |
| Aug 5, 2025 | 20.86 | 20.86 | 20.07 | 20.17 | 20.17 | -2.75% | 988,474 |
| Aug 4, 2025 | 20.26 | 20.81 | 20.22 | 20.74 | 20.74 | 1.87% | 573,700 |
| Aug 1, 2025 | 21.06 | 21.06 | 20.22 | 20.36 | 20.36 | -3.60% | 741,936 |
| Jul 31, 2025 | 21.59 | 21.64 | 20.98 | 21.12 | 21.12 | -2.54% | 948,600 |
| Jul 30, 2025 | 22.65 | 22.65 | 21.41 | 21.67 | 21.67 | -4.07% | 1,100,900 |
| Jul 29, 2025 | 22.75 | 22.89 | 22.25 | 22.59 | 22.59 | -0.26% | 633,248 |
| Jul 28, 2025 | 22.85 | 23.02 | 22.59 | 22.65 | 22.65 | -0.26% | 518,806 |
| Jul 25, 2025 | 22.62 | 22.94 | 22.43 | 22.71 | 22.71 | 0.80% | 432,929 |
| Jul 24, 2025 | 22.67 | 22.90 | 22.30 | 22.53 | 22.53 | -1.44% | 657,314 |
| Jul 23, 2025 | 23.00 | 23.26 | 22.45 | 22.86 | 22.86 | 0.31% | 702,219 |
| Jul 22, 2025 | 22.67 | 23.05 | 22.59 | 22.79 | 22.79 | 0.53% | 825,000 |
| Jul 21, 2025 | 22.43 | 22.79 | 22.30 | 22.67 | 22.67 | 1.61% | 619,900 |
| Jul 18, 2025 | 22.60 | 22.73 | 22.16 | 22.31 | 22.31 | -0.09% | 1,211,800 |