Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Rapid7 Inc (R7D.DU)

20.32
-0.08
(-0.39%)
As of 8:11:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202520.3220.3220.3220.3220.32-
Apr 23, 202520.4020.4020.4020.4020.40-
Apr 22, 202518.8518.8518.8518.8518.85-
Apr 17, 202520.1920.1920.1920.1920.19-
Apr 16, 202519.7219.7219.7219.7219.72-
Apr 15, 202520.6920.6920.6920.6920.69-
Apr 14, 202520.9020.9020.9020.9020.90-
Apr 11, 202520.4420.4420.4420.4420.44-
Apr 10, 202522.2722.2722.2722.2722.27-
Apr 9, 202520.4020.4020.4020.4020.40-
Apr 8, 202521.3321.3321.3321.3321.33-
Apr 7, 202520.4220.4220.4220.4220.42-
Apr 4, 202522.9222.9222.9222.9222.92-
Apr 3, 202524.0924.0924.0924.0924.09-
Apr 2, 202524.6424.6424.6424.6424.64-
Apr 1, 202524.3124.3124.3124.3124.31-
Mar 31, 202525.1425.1425.1425.1425.14-
Mar 28, 202526.4026.4026.4026.4026.40-
Mar 27, 202527.0627.0627.0627.0627.06-
Mar 26, 202527.1827.1827.1827.1827.18-
Mar 25, 202527.4427.4427.4427.4427.44-
Mar 24, 202526.1726.1726.1726.1726.17-
Mar 21, 202526.0826.0826.0826.0826.08-
Mar 20, 202527.0127.0127.0127.0127.01-
Mar 19, 202526.5526.5526.5526.5526.55-
Mar 18, 202526.4726.4726.4726.4726.47-
Mar 17, 202525.5025.5025.5025.5025.50-
Mar 14, 202524.7624.7624.7624.7624.76-
Mar 13, 202525.5825.5825.5825.5825.58-
Mar 12, 202525.2025.2025.2025.2025.20-
Mar 11, 202525.5225.5225.5225.5225.52-
Mar 10, 202526.7126.7126.7126.7126.71-
Mar 7, 202526.1526.1526.1526.1526.15-
Mar 6, 202526.3726.3726.3726.3726.37-
Mar 5, 202527.0227.0227.0227.0227.02-
Mar 4, 202526.9526.9526.9526.9526.95-
Mar 3, 202528.0128.0128.0128.0128.01-
Feb 28, 202528.0728.0728.0728.0728.07-
Feb 27, 202528.8128.8128.8128.8128.81-
Feb 26, 202529.3329.3329.3329.3329.33-
Feb 25, 202529.8729.8729.8729.8729.87-
Feb 24, 202530.1330.1330.1330.1330.13-
Feb 21, 202530.9830.9830.9830.9830.98-
Feb 20, 202532.0332.0332.0332.0332.03-
Feb 19, 202532.5632.5632.5632.5632.56-
Feb 18, 202533.9833.9833.9833.9833.98-
Feb 17, 202533.8433.8433.8433.8433.84-
Feb 14, 202533.0033.0033.0033.0033.00-
Feb 13, 202533.6333.6333.6333.6333.63-
Feb 12, 202536.4036.4036.4036.4036.40-
Feb 11, 202536.8536.8536.8536.8536.85-
Feb 10, 202536.9536.9536.9536.9536.95-
Feb 7, 202536.6736.6736.6736.6736.67-
Feb 6, 202537.7137.7137.7137.7137.71-
Feb 5, 202536.8936.8936.8936.8936.89-
Feb 4, 202537.1837.1837.1837.1837.18-
Feb 3, 202536.5736.5736.5736.5736.57-
Jan 31, 202537.5537.5537.5537.5537.55-
Jan 30, 202537.2637.2637.2637.2637.26-
Jan 29, 202537.4537.4537.4537.4537.45-
Jan 28, 202536.8536.8536.8536.8536.85-
Jan 27, 202536.0936.0936.0936.0936.09-
Jan 24, 202536.9236.9236.9236.9236.92-
Jan 23, 202537.4637.4637.4637.4637.46-
Jan 22, 202538.0238.0238.0238.0238.02-
Jan 21, 202537.2737.2737.2737.2737.27-
Jan 20, 202537.4737.4737.4737.4737.47-
Jan 17, 202538.3238.3238.3238.3238.32-
Jan 16, 202538.5938.5938.5938.5938.59-
Jan 15, 202538.3738.3738.3738.3738.37-
Jan 14, 202537.1937.1937.1937.1937.19-
Jan 13, 202537.7437.7437.7437.7437.74-
Jan 10, 202537.6137.6137.6137.6137.61-
Jan 9, 202537.6737.6737.6737.6737.67-
Jan 8, 202538.1238.1638.1238.1638.16-
Jan 7, 202538.0038.0038.0038.0038.00-
Jan 6, 202538.3038.3038.3038.3038.30-
Jan 3, 202538.1938.1938.1938.1938.19-
Jan 2, 202538.7738.7738.7738.7738.77-
Dec 30, 202438.2438.2438.1138.1138.11-
Dec 27, 202438.6638.6638.6638.6638.66-
Dec 23, 202437.7937.7937.7937.7937.79-
Dec 20, 202438.4438.4438.4438.4438.44-
Dec 19, 202438.2938.2938.2938.2938.29-
Dec 18, 202436.9736.9736.9736.9736.97-
Dec 17, 202437.1437.1437.1437.1437.14-
Dec 16, 202437.5737.5737.5737.5737.57-
Dec 13, 202438.9538.9538.9538.9538.95-
Dec 12, 202439.2439.2439.2439.2439.24-
Dec 11, 202439.3039.3039.3039.3039.30-
Dec 10, 202439.1639.1639.1639.1639.16-
Dec 9, 202441.0141.0141.0141.0141.01-
Dec 6, 202441.0041.0041.0041.0041.00-
Dec 5, 202441.4841.4841.4841.4841.48-
Dec 4, 202440.4040.4040.4040.4040.40-
Dec 3, 202440.3840.3840.3840.3840.38-
Dec 2, 202440.3940.3940.3940.3940.39-
Nov 29, 202440.1440.1440.1440.1440.14-
Nov 28, 202440.2040.2040.2040.2040.20-
Nov 27, 202441.0641.0641.0641.0641.06-
Nov 26, 202440.6540.6540.6540.6540.65-
Nov 25, 202440.8940.8940.8940.8940.89-
Nov 22, 202440.2840.2840.2840.2840.28-
Nov 21, 202438.3838.3838.3838.3838.38-
Nov 20, 202436.7636.7636.7636.7636.76-
Nov 19, 202437.0537.0537.0537.0537.05-
Nov 18, 202438.0338.0338.0338.0338.03-
Nov 15, 202438.1238.1238.1238.1238.12-
Nov 14, 202439.2039.2039.2039.2039.20-
Nov 13, 202439.2039.2039.2039.2039.20-
Nov 12, 202438.7238.7238.7238.7238.72-
Nov 11, 202437.8537.8537.8537.8537.85-
Nov 8, 202438.1238.1238.1238.1238.12-
Nov 7, 202438.5238.5238.5238.5238.52-
Nov 6, 202438.8638.8638.8638.8638.86-
Nov 5, 202436.5036.5036.5036.5036.50-
Nov 4, 202436.6236.6236.6236.6236.62-
Nov 1, 202437.1237.1237.1237.1237.12-
Oct 31, 202437.6137.6137.6137.6137.61-
Oct 30, 202438.4038.4038.4038.4038.40-
Oct 29, 202436.8236.8236.8236.8236.82-
Oct 28, 202436.1136.1136.1136.1136.11-
Oct 25, 202435.5535.5535.5535.5535.55-
Oct 24, 202435.4835.4835.4835.4835.48-
Oct 23, 202435.5435.5435.5435.5435.54-
Oct 22, 202435.7335.7335.7335.7335.73-
Oct 21, 202436.3936.3936.3936.3936.39-
Oct 18, 202436.9336.9336.9336.9336.93-
Oct 17, 202436.8336.8336.8336.8336.83-
Oct 16, 202436.7036.7036.7036.7036.70-
Oct 15, 202437.0337.0337.0337.0337.03-
Oct 14, 202437.0337.0337.0337.0337.03-
Oct 11, 202436.8436.8436.8436.8436.84-
Oct 10, 202436.5736.5736.5736.5736.57-
Oct 9, 202434.8234.8234.8234.8234.82-
Oct 8, 202434.7934.7934.7934.7934.79-
Oct 7, 202435.4835.4835.4835.4835.48-
Oct 4, 202434.0134.0134.0134.0134.01-
Oct 3, 202435.2635.2634.4434.4434.44-
Oct 2, 202434.9034.9034.9034.9034.90-
Oct 1, 202435.6235.6235.6235.6235.62-
Sep 30, 202434.7834.7834.7834.7834.78-
Sep 27, 202432.9432.9432.9432.9432.94-
Sep 26, 202432.0632.0632.0632.0632.06-
Sep 25, 202432.1232.1232.1232.1232.12-
Sep 24, 202432.0632.0632.0632.0632.06-
Sep 23, 202431.4831.4831.4831.4831.48-
Sep 20, 202430.5530.5530.5530.5530.55-
Sep 19, 202430.6730.6730.6730.6730.67-
Sep 18, 202430.6430.6430.6430.6430.64-
Sep 17, 202430.9130.9130.9130.9130.91-
Sep 16, 202430.6330.6330.6330.6330.63-
Sep 13, 202429.8329.8329.8329.8329.83-
Sep 12, 202430.8230.8230.8230.8230.82-
Sep 11, 202430.2230.2230.2230.2230.22-
Sep 10, 202431.1431.1431.1431.1431.14-
Sep 9, 202431.4031.4031.4031.4031.40-
Sep 6, 202432.1832.1832.1832.1832.18-
Sep 5, 202432.9432.9432.9432.9432.94-
Sep 4, 202432.7332.7332.7332.7332.73-
Sep 3, 202433.9033.9033.9033.9033.90-
Sep 2, 202433.9633.9633.9633.9633.96-
Aug 30, 202434.1834.1834.1834.1834.18-
Aug 29, 202433.0233.0233.0233.0233.02-
Aug 28, 202433.8333.8333.8333.8333.83-
Aug 27, 202434.1834.1834.1834.1834.18-
Aug 26, 202434.2634.2634.2634.2634.26-
Aug 23, 202433.3333.3333.3333.3333.33-
Aug 22, 202433.3633.3633.3633.3633.36-
Aug 21, 202433.9233.9233.9233.9233.92-
Aug 20, 202435.0035.0035.0035.0035.00-
Aug 19, 202433.7833.7833.7833.7833.78-
Aug 16, 202434.4034.4034.4034.4034.40-
Aug 15, 202433.1733.1733.1733.1733.17-
Aug 14, 202433.0133.0133.0133.0133.01-
Aug 13, 202432.0732.0732.0732.0732.07-
Aug 12, 202432.9832.9832.9832.9832.98-
Aug 9, 202433.4933.4933.4933.4933.49-
Aug 8, 202432.9732.9732.9732.9732.97-
Aug 7, 202432.8332.8332.8332.8332.83-
Aug 6, 202430.8430.8430.8430.8430.84-
Aug 5, 202430.4830.4830.0130.0130.014
Aug 2, 202432.4032.4032.4032.4032.40-
Aug 1, 202436.3736.3736.3736.3736.37-
Jul 31, 202436.8036.8036.8036.8036.80-
Jul 30, 202435.5035.5035.5035.5035.50-
Jul 29, 202436.4536.4536.4536.4536.45-
Jul 26, 202436.6436.6436.6436.6436.64-
Jul 25, 202435.5735.5735.5735.5735.57-
Jul 24, 202436.6336.6336.6336.6336.63-
Jul 23, 202436.4036.4036.4036.4036.40-
Jul 22, 202436.6936.6936.6936.6936.69-
Jul 19, 202436.9736.9736.9736.9736.97-
Jul 18, 202437.2737.2737.2737.2737.27-
Jul 17, 202437.4437.4437.4437.4437.44-
Jul 16, 202436.8436.8436.8436.8436.84-
Jul 15, 202436.8736.8736.8736.8736.87-
Jul 12, 202436.7236.7236.7236.7236.72-
Jul 11, 202435.9435.9435.9435.9435.94-
Jul 10, 202436.5836.5836.5836.5836.58-
Jul 9, 202437.8337.8337.8337.8337.83-
Jul 8, 202438.4838.4838.4838.4838.48-
Jul 5, 202438.7838.7838.7838.7838.78-
Jul 4, 202438.7938.7938.7938.7938.79-
Jul 3, 202439.5639.5639.5639.5639.56-
Jul 2, 202439.7439.7439.7439.7439.74-
Jul 1, 202440.1340.4940.1340.4940.495
Jun 28, 202439.8239.8239.8239.8239.82-
Jun 27, 202437.6337.6337.6337.6337.63-
Jun 26, 202435.3635.3635.3635.3635.36-
Jun 25, 202435.7536.0635.7536.0636.0615
Jun 24, 202435.4735.4735.4735.4735.47-
Jun 21, 202434.2634.2634.2634.2634.26-
Jun 20, 202433.5633.5633.5633.5633.56-
Jun 19, 202433.6833.6833.6833.6833.68-
Jun 18, 202434.0834.0834.0834.0834.08-
Jun 17, 202434.0634.0633.6033.6033.6033
Jun 14, 202435.0335.1535.0335.1535.15200
Jun 13, 202435.6335.6335.6335.6335.63-
Jun 12, 202435.4835.4835.4835.4835.48-
Jun 11, 202434.7434.7434.7434.7434.74-
Jun 10, 202434.8134.8134.8134.8134.81-
Jun 7, 202432.9432.9432.9432.9432.94-
Jun 6, 202433.0633.0633.0633.0633.06-
Jun 5, 202432.2632.2632.2632.2632.26-
Jun 4, 202432.5032.5032.5032.5032.50-
Jun 3, 202433.2333.2333.2333.2333.23-
May 31, 202433.0233.0233.0233.0233.02-
May 30, 202434.3234.3234.3234.3234.32-
May 29, 202434.4534.4534.4534.4534.45-
May 28, 202434.8734.8734.8734.8734.87-
May 27, 202434.8534.8534.8534.8534.85-
May 24, 202434.9934.9934.9934.9934.99-
May 23, 202435.4535.4535.4535.4535.45-
May 22, 202436.5936.5936.5936.5936.59-
May 21, 202436.2636.2636.2636.2636.26-
May 20, 202434.9135.6834.9135.6835.68-
May 17, 202435.8635.8635.8635.8635.86-
May 16, 202436.0436.0436.0436.0436.04-
May 15, 202435.0335.0335.0335.0335.03-
May 14, 202434.1834.1834.1834.1834.18-
May 13, 202435.0435.0435.0435.0435.04-
May 10, 202435.0635.0635.0635.0635.06-
May 9, 202435.1135.3035.1135.3035.30-
May 8, 202440.1940.1940.1940.1940.19-
May 7, 202442.7242.7242.7242.7242.72-
May 6, 202441.7741.7741.7741.7741.77-
May 3, 202441.6741.6741.6741.6741.67-
May 2, 202441.6441.6441.6441.6441.64-
Apr 30, 202442.4742.4742.4742.4742.47-
Apr 29, 202442.7642.7642.7642.7642.76-
Apr 26, 202443.0143.0143.0143.0143.01-
Apr 25, 202442.6042.6042.6042.6042.60-
Apr 24, 202443.2343.2343.2343.2343.23-