Rapid7 Inc. (RPD)
NASDAQ: RPD
· Real-Time Price · USD
19.39
0.05 (0.26%)
At close: Sep 26, 2025, 3:59 PM
19.76
1.91%
After-hours: Sep 26, 2025, 06:48 PM EDT
RPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.34 | 19.53 | 19.09 | 19.39 | 19.39 | 0.26% | 888,258 |
| Sep 25, 2025 | 19.25 | 19.36 | 19.05 | 19.34 | 19.34 | -0.46% | 915,324 |
| Sep 24, 2025 | 19.82 | 20.09 | 19.28 | 19.43 | 19.43 | -1.12% | 952,426 |
| Sep 23, 2025 | 20.88 | 20.88 | 19.57 | 19.65 | 19.65 | -5.57% | 1,251,900 |
| Sep 22, 2025 | 20.38 | 20.95 | 20.08 | 20.81 | 20.81 | 2.56% | 1,027,356 |
| Sep 19, 2025 | 20.28 | 20.33 | 19.77 | 20.29 | 20.29 | 0.55% | 3,507,329 |
| Sep 18, 2025 | 19.86 | 20.39 | 19.66 | 20.18 | 20.18 | 3.49% | 1,142,806 |
| Sep 17, 2025 | 19.69 | 20.10 | 19.23 | 19.50 | 19.50 | -0.66% | 1,235,600 |
| Sep 16, 2025 | 19.51 | 19.75 | 19.30 | 19.63 | 19.63 | 0.98% | 666,500 |
| Sep 15, 2025 | 19.67 | 19.84 | 19.34 | 19.44 | 19.44 | -0.61% | 690,833 |
| Sep 12, 2025 | 20.06 | 20.06 | 19.53 | 19.56 | 19.56 | -2.59% | 708,600 |
| Sep 11, 2025 | 19.61 | 20.08 | 19.48 | 20.08 | 20.08 | 3.13% | 784,745 |
| Sep 10, 2025 | 20.39 | 20.56 | 19.36 | 19.47 | 19.47 | -4.51% | 983,230 |
| Sep 9, 2025 | 20.59 | 20.67 | 20.19 | 20.39 | 20.39 | -1.02% | 654,900 |
| Sep 8, 2025 | 20.31 | 20.67 | 20.03 | 20.60 | 20.60 | 1.38% | 729,900 |
| Sep 5, 2025 | 19.92 | 20.62 | 19.92 | 20.32 | 20.32 | 2.42% | 832,501 |
| Sep 4, 2025 | 20.35 | 20.35 | 19.57 | 19.84 | 19.84 | -2.84% | 509,600 |
| Sep 3, 2025 | 20.08 | 20.50 | 20.01 | 20.42 | 20.42 | 1.24% | 653,101 |
| Sep 2, 2025 | 20.54 | 20.67 | 19.91 | 20.17 | 20.17 | -2.61% | 631,500 |
| Aug 29, 2025 | 20.95 | 21.26 | 20.60 | 20.71 | 20.71 | -0.91% | 778,100 |