Rapid7 Inc. (RPD)
28.29
-0.06 (-0.21%)
At close: Mar 21, 2025, 3:59 PM
RPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 29.07 | 29.19 | 28.28 | 28.35 | -0.99 | -3.37% | 873,959 |
| Mar 19, 2025 | 29.03 | 29.75 | 28.86 | 29.34 | 0.29 | 1.00% | 712,509 |
| Mar 18, 2025 | 28.36 | 29.25 | 28.26 | 29.05 | -0.05 | -0.17% | 725,752 |
| Mar 17, 2025 | 27.99 | 29.24 | 27.98 | 29.10 | 1.11 | 3.97% | 867,116 |
| Mar 14, 2025 | 27.09 | 28.04 | 27.00 | 27.99 | 1.20 | 4.48% | 789,322 |
| Mar 13, 2025 | 27.82 | 27.88 | 26.77 | 26.79 | -1.30 | -4.63% | 699,310 |
| Mar 12, 2025 | 27.54 | 28.34 | 27.17 | 28.09 | 0.55 | 2.00% | 944,700 |
| Mar 11, 2025 | 28.16 | 28.33 | 27.39 | 27.54 | -0.46 | -1.64% | 816,300 |
| Mar 10, 2025 | 28.98 | 29.13 | 27.67 | 28.00 | -1.25 | -4.27% | 1,366,447 |
| Mar 7, 2025 | 28.12 | 29.27 | 28.07 | 29.25 | 0.96 | 3.39% | 1,015,100 |
| Mar 6, 2025 | 28.29 | 28.76 | 28.00 | 28.29 | -0.39 | -1.36% | 738,156 |
| Mar 5, 2025 | 28.47 | 28.74 | 27.97 | 28.68 | 0.01 | 0.03% | 921,915 |
| Mar 4, 2025 | 27.96 | 29.12 | 27.95 | 28.67 | 0.32 | 1.13% | 1,107,400 |
| Mar 3, 2025 | 29.03 | 29.14 | 27.95 | 28.35 | -0.74 | -2.54% | 1,103,931 |
| Feb 28, 2025 | 29.27 | 29.40 | 28.63 | 29.09 | -0.23 | -0.78% | 977,259 |
| Feb 27, 2025 | 30.31 | 30.56 | 29.11 | 29.32 | -0.88 | -2.91% | 996,452 |
| Feb 26, 2025 | 30.98 | 31.47 | 30.13 | 30.20 | -0.58 | -1.88% | 1,132,300 |
| Feb 25, 2025 | 31.45 | 31.60 | 30.62 | 30.78 | -0.70 | -2.22% | 683,879 |
| Feb 24, 2025 | 31.78 | 31.87 | 30.82 | 31.48 | -0.23 | -0.73% | 905,300 |
| Feb 21, 2025 | 32.93 | 33.24 | 31.52 | 31.71 | -0.97 | -2.97% | 789,800 |
| Feb 20, 2025 | 33.61 | 33.78 | 32.02 | 32.68 | -1.04 | -3.08% | 1,214,000 |
| Feb 19, 2025 | 33.92 | 34.10 | 33.31 | 33.72 | -0.46 | -1.35% | 1,034,257 |
| Feb 18, 2025 | 35.74 | 35.75 | 34.01 | 34.18 | -1.37 | -3.85% | 1,302,500 |
| Feb 14, 2025 | 34.72 | 35.93 | 34.08 | 35.55 | 0.73 | 2.10% | 1,545,975 |
| Feb 13, 2025 | 35.30 | 36.45 | 33.70 | 34.82 | -1.97 | -5.35% | 1,800,700 |
| Feb 12, 2025 | 37.37 | 37.75 | 36.46 | 36.79 | -1.14 | -3.01% | 1,744,400 |
| Feb 11, 2025 | 37.93 | 38.48 | 37.58 | 37.93 | -0.37 | -0.97% | 535,098 |
| Feb 10, 2025 | 38.58 | 38.98 | 38.09 | 38.30 | 0.18 | 0.47% | 484,733 |
| Feb 7, 2025 | 38.50 | 38.84 | 37.85 | 38.12 | -0.14 | -0.37% | 527,100 |
| Feb 6, 2025 | 39.38 | 39.39 | 38.21 | 38.26 | -1.02 | -2.60% | 390,300 |
| Feb 5, 2025 | 38.66 | 39.33 | 38.43 | 39.28 | 0.49 | 1.26% | 646,824 |
| Feb 4, 2025 | 38.67 | 39.06 | 38.38 | 38.79 | 0.28 | 0.73% | 614,300 |
| Feb 3, 2025 | 37.32 | 38.54 | 36.97 | 38.51 | -0.01 | -0.03% | 615,900 |
| Jan 31, 2025 | 39.45 | 39.62 | 38.18 | 38.52 | -0.43 | -1.10% | 523,313 |
| Jan 30, 2025 | 38.95 | 39.34 | 38.74 | 38.95 | 0.13 | 0.33% | 567,000 |
| Jan 29, 2025 | 39.04 | 39.25 | 38.41 | 38.82 | -0.28 | -0.72% | 614,048 |
| Jan 28, 2025 | 38.81 | 39.52 | 38.33 | 39.10 | 0.51 | 1.32% | 705,225 |
| Jan 27, 2025 | 38.81 | 40.25 | 38.24 | 38.59 | -0.31 | -0.80% | 523,600 |
| Jan 24, 2025 | 38.96 | 39.25 | 38.73 | 38.90 | 0.00 | 0.00% | 361,339 |
| Jan 23, 2025 | 39.05 | 39.29 | 38.64 | 38.90 | -0.39 | -0.99% | 521,700 |
| Jan 22, 2025 | 39.71 | 39.99 | 39.14 | 39.29 | -0.25 | -0.63% | 590,700 |
| Jan 21, 2025 | 39.25 | 39.60 | 38.96 | 39.54 | 0.70 | 1.80% | 646,600 |
| Jan 17, 2025 | 39.71 | 39.81 | 38.67 | 38.84 | -0.95 | -2.39% | 830,600 |
| Jan 16, 2025 | 39.69 | 40.13 | 39.13 | 39.79 | -0.01 | -0.03% | 394,700 |
| Jan 15, 2025 | 40.41 | 40.42 | 38.99 | 39.80 | 0.15 | 0.38% | 545,612 |
| Jan 14, 2025 | 38.56 | 39.65 | 38.41 | 39.65 | 1.49 | 3.90% | 505,240 |
| Jan 13, 2025 | 38.43 | 38.55 | 37.57 | 38.16 | -0.82 | -2.10% | 570,956 |
| Jan 10, 2025 | 38.90 | 39.30 | 38.22 | 38.98 | -0.10 | -0.26% | 492,200 |
| Jan 8, 2025 | 39.11 | 39.27 | 38.50 | 39.08 | -0.53 | -1.34% | 512,900 |
| Jan 7, 2025 | 39.62 | 40.17 | 38.80 | 39.61 | -0.20 | -0.50% | 538,996 |