Rapid7 Inc. (RPD)
NASDAQ: RPD
· Real-Time Price · USD
19.84
-0.58 (-2.84%)
At close: Sep 04, 2025, 3:59 PM
19.92
0.40%
After-hours: Sep 04, 2025, 04:15 PM EDT
RPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.35 | 20.35 | 19.57 | 19.84 | 19.84 | -2.84% | 509,573 |
| 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 |
| Aug 28, 2025 | 20.85 | 21.02 | 20.61 | 20.90 | 20.90 | 1.11% | 504,015 |
| Aug 27, 2025 | 20.24 | 20.70 | 20.24 | 20.67 | 20.67 | 2.63% | 575,508 |
| Aug 26, 2025 | 20.15 | 20.42 | 19.91 | 20.14 | 20.14 | -0.15% | 1,044,751 |
| Aug 25, 2025 | 20.68 | 20.78 | 20.15 | 20.17 | 20.17 | -2.80% | 449,934 |
| Aug 22, 2025 | 20.25 | 21.27 | 20.10 | 20.75 | 20.75 | 3.13% | 799,436 |
| Aug 21, 2025 | 20.07 | 20.25 | 19.86 | 20.12 | 20.12 | -0.74% | 741,000 |
| Aug 20, 2025 | 21.08 | 21.19 | 20.15 | 20.27 | 20.27 | -4.12% | 658,261 |
| Aug 19, 2025 | 21.48 | 21.77 | 20.99 | 21.14 | 21.14 | -1.49% | 611,618 |
| Aug 18, 2025 | 21.19 | 21.48 | 20.68 | 21.46 | 21.46 | 0.89% | 1,002,763 |
| Aug 15, 2025 | 21.11 | 21.57 | 20.90 | 21.27 | 21.27 | 1.58% | 1,006,330 |
| Aug 14, 2025 | 21.33 | 21.78 | 20.73 | 20.94 | 20.94 | -1.78% | 1,004,015 |
| 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 |