Frankfurt - Delayed Quote EUR

Rapid7, Inc. (R7D.F)

Compare
38.45
-0.17
(-0.44%)
At close: January 17 at 8:35:49 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202538.5638.5638.4538.4538.45100
Jan 16, 202538.6238.6238.6238.6238.62-
Jan 15, 202538.3938.3938.3938.3938.39-
Jan 14, 202537.1937.1937.1937.1937.19-
Jan 13, 202537.7737.7737.4437.4437.4425
Jan 10, 202537.5937.5937.5937.5937.59-
Jan 9, 202537.6637.6637.6637.6637.66-
Jan 8, 202538.1638.1638.1638.1638.16-
Jan 7, 202538.0138.0137.9737.9737.9715
Jan 6, 202538.2938.2938.2938.2938.29-
Jan 3, 202538.2838.2838.2838.2838.28-
Jan 2, 202538.7639.7038.7639.7039.7025
Dec 30, 202438.2538.2538.2538.2538.25-
Dec 27, 202438.6738.7038.6738.7038.7089
Dec 23, 202437.7837.7837.7837.7837.78-
Dec 20, 202438.4738.4738.4738.4738.47-
Dec 19, 202438.3638.3638.3638.3638.36-
Dec 18, 202436.9837.5036.9837.5037.50100
Dec 17, 202437.1537.5037.1537.5037.50198
Dec 16, 202437.5937.5937.5937.5937.59-
Dec 13, 202438.9738.9838.9738.9838.9845
Dec 12, 202439.2739.2739.2739.2739.27-
Dec 11, 202439.2839.2839.2839.2839.28-
Dec 10, 202439.1639.9039.1639.9039.9072
Dec 9, 202441.0241.0241.0241.0241.02-
Dec 6, 202441.0141.0141.0141.0141.01-
Dec 5, 202441.4941.4941.0341.0341.03325
Dec 4, 202440.4041.1740.4041.1741.1750
Dec 3, 202440.3940.3940.3940.3940.39-
Dec 2, 202440.4040.4040.4040.4040.40-
Nov 29, 202440.1940.1940.1940.1940.19-
Nov 28, 202440.2240.2240.2240.2240.22-
Nov 27, 202441.0741.0741.0741.0741.07-
Nov 26, 202440.6640.6640.6640.6640.66-
Nov 25, 202440.9041.5940.9041.5941.5930
Nov 22, 202440.3140.3140.3140.3140.31-
Nov 21, 202438.3138.3138.3138.3138.31-
Nov 20, 202436.7936.7936.7936.7936.79-
Nov 19, 202437.0237.0237.0237.0237.02-
Nov 18, 202438.0438.0438.0438.0438.04-
Nov 15, 202438.1238.1238.0038.0038.0075
Nov 14, 202439.0239.0239.0239.0239.02-
Nov 13, 202439.0139.0139.0139.0139.01-
Nov 12, 202438.5438.5438.5438.5438.54-
Nov 11, 202437.6638.5037.6638.5038.50100
Nov 8, 202437.9437.9437.9437.9437.94-
Nov 7, 202438.5338.5338.4838.4838.4890
Nov 6, 202438.5838.5838.5838.5838.58-
Nov 5, 202436.3236.3236.3236.3236.32-
Nov 4, 202436.4336.4336.4336.4336.43-
Nov 1, 202436.9436.9436.9436.9436.94-
Oct 31, 202437.4737.4737.4737.4737.47-
Oct 30, 202438.1938.1938.1938.1938.19-
Oct 29, 202436.6338.0236.6338.0238.0220
Oct 28, 202435.9135.9135.9135.9135.91-
Oct 25, 202435.3735.3735.3735.3735.37-
Oct 24, 202435.2735.2735.2735.2735.27-
Oct 23, 202435.3535.3535.3535.3535.35-
Oct 22, 202435.5535.5535.5535.5535.55-
Oct 21, 202436.2336.2336.1836.1836.1860
Oct 18, 202436.7636.7636.7636.7636.76-
Oct 17, 202436.6136.6136.6136.6136.61-
Oct 16, 202436.6836.6836.6836.6836.68-
Oct 15, 202437.0437.0437.0437.0437.04-
Oct 14, 202437.0437.0437.0437.0437.04-
Oct 11, 202436.8636.8636.8636.8636.86-
Oct 10, 202436.5836.5836.5836.5836.58-
Oct 9, 202434.8334.8334.8334.8334.83-
Oct 8, 202434.8134.8134.8134.8134.81-
Oct 7, 202435.4735.4735.4735.4735.47-
Oct 4, 202434.0034.0034.0034.0034.00-
Oct 3, 202435.2535.2535.2535.2535.25-
Oct 2, 202434.9434.9434.9434.9434.9440
Oct 1, 202435.6135.6135.6135.6135.61-
Sep 30, 202434.8234.8234.8234.8234.829
Sep 27, 202432.9732.9732.9732.9732.97-
Sep 26, 202432.0532.0531.9831.9831.98100
Sep 25, 202432.1232.2032.1232.2032.2090
Sep 24, 202432.0932.0932.0932.0932.09-
Sep 23, 202431.4931.4931.4931.4931.49-
Sep 20, 202430.5630.5630.5630.5630.56-
Sep 19, 202430.6330.6330.6330.6330.63-
Sep 18, 202430.6730.6730.6730.6730.67-
Sep 17, 202430.9330.9330.9330.9330.93-
Sep 16, 202430.6430.9930.6430.9930.9910
Sep 13, 202429.8629.8629.8629.8629.86-
Sep 12, 202430.8130.8130.8130.8130.81-
Sep 11, 202430.2330.2330.2330.2330.23-
Sep 10, 202431.1731.1731.1731.1731.17-
Sep 9, 202431.4031.4031.4031.4031.40-
Sep 6, 202432.2532.2532.2532.2532.25-
Sep 5, 202432.9332.9332.9332.9332.93-
Sep 4, 202432.7632.7632.7632.7632.76-
Sep 3, 202433.9333.9333.9333.9333.93-
Sep 2, 202434.0034.0534.0034.0534.05-
Aug 30, 202434.1434.1434.1434.1434.14-
Aug 29, 202433.0333.0333.0333.0333.03-
Aug 28, 202433.8533.8533.8533.8533.85-
Aug 27, 202434.2034.2034.2034.2034.20-
Aug 26, 202434.2534.2534.2534.2534.25-
Aug 23, 202433.3333.3333.3333.3333.33-
Aug 22, 202433.3633.3633.3633.3633.36-
Aug 21, 202433.9333.9333.9333.9333.93-
Aug 20, 202434.9234.9234.9234.9234.92-
Aug 19, 202433.7733.7733.7733.7733.77-
Aug 16, 202434.4134.4134.4134.4134.41-
Aug 15, 202433.1833.1833.1833.1833.18-
Aug 14, 202433.0333.0333.0333.0333.03-
Aug 13, 202432.0732.0732.0732.0732.07-
Aug 12, 202432.9932.9932.9932.9932.99-
Aug 9, 202433.5033.5033.5033.5033.50-
Aug 8, 202432.9432.9432.9432.9432.94-
Aug 7, 202432.4832.4832.4832.4832.48-
Aug 6, 202430.8630.8630.8630.8630.86-
Aug 5, 202430.3730.6430.3730.6430.64300
Aug 2, 202432.4732.4732.4732.4732.47-
Aug 1, 202436.4736.4736.4736.4736.47-
Jul 31, 202436.8536.9236.8536.9236.9275
Jul 30, 202435.5135.5135.5135.5135.51-
Jul 29, 202436.4636.4636.4636.4636.46-
Jul 26, 202436.5936.5936.5936.5936.59-
Jul 25, 202435.6035.6035.6035.6035.60-
Jul 24, 202436.6236.6236.6236.6236.62-
Jul 23, 202436.4336.8036.4336.8036.80299
Jul 22, 202436.7236.7236.7236.7236.72-
Jul 19, 202436.9636.9636.9636.9636.96-
Jul 18, 202437.3137.3137.1937.1937.195
Jul 17, 202437.4537.4536.9936.9936.9990
Jul 16, 202436.8436.8436.8436.8436.84-
Jul 15, 202436.8736.9936.8736.9936.99110
Jul 12, 202436.7336.7336.7336.7336.73-
Jul 11, 202435.9337.3835.9337.3837.38514
Jul 10, 202436.5837.0236.5837.0237.0290
Jul 9, 202437.8437.8437.8437.8437.84-
Jul 8, 202438.5438.5438.4338.4638.46614
Jul 5, 202438.7738.7838.7738.7838.7810
Jul 4, 202438.8138.8138.8138.8138.81-
Jul 3, 202439.5839.5839.5839.5839.58-
Jul 2, 202439.7939.7939.7939.7939.79-
Jul 1, 202440.5440.5440.5440.5440.54110
Jun 28, 202439.8439.8439.8439.8439.84-
Jun 27, 202437.6637.6637.6637.6637.66-
Jun 26, 202435.3935.3935.3935.3935.39-
Jun 25, 202435.7635.7635.7635.7635.76-
Jun 24, 202435.4935.4935.4935.4935.49-
Jun 21, 202434.2834.2834.2834.2834.28-
Jun 20, 202433.5733.5733.5733.5733.57-
Jun 19, 202433.7033.7033.7033.7033.70-
Jun 18, 202434.0934.0934.0934.0934.09-
Jun 17, 202434.0534.0534.0534.0534.05-
Jun 14, 202435.0735.0734.4934.4934.491
Jun 13, 202435.6535.6535.6535.6535.65-
Jun 12, 202435.5035.5035.5035.5035.50-
Jun 11, 202434.7734.7734.7734.7734.77-
Jun 10, 202434.8534.8534.8534.8534.85-
Jun 7, 202432.9532.9532.9532.9532.95-
Jun 6, 202433.0633.0633.0633.0633.06-
Jun 5, 202432.2632.2632.2632.2632.26-
Jun 4, 202432.5132.5132.5132.5132.51-
Jun 3, 202433.2333.2333.2333.2333.23-
May 31, 202433.0233.0233.0233.0233.02-
May 30, 202434.3534.3534.3534.3534.35-
May 29, 202434.4534.4534.4534.4534.45-
May 28, 202434.8734.8734.8734.8734.87-
May 27, 202434.8634.8734.8634.8734.87123
May 24, 202434.9934.9934.9934.9934.99-
May 23, 202435.4935.4935.4935.4935.49-
May 22, 202436.6036.6036.6036.6036.60-
May 21, 202436.1936.1936.1936.1936.19-
May 20, 202434.9234.9234.9234.9234.92-
May 17, 202435.8835.8835.8835.8835.88-
May 16, 202436.0536.0536.0536.0536.05-
May 15, 202435.0435.0434.8134.8134.81185
May 14, 202434.1934.1934.1934.1934.19-
May 13, 202435.0635.0635.0635.0635.06-
May 10, 202435.0835.0835.0835.0835.08-
May 9, 202435.1335.1335.1335.1335.13-
May 8, 202440.2040.2039.6139.6139.6185
May 7, 202442.6842.6842.6842.6842.68-
May 6, 202441.8141.8141.8141.8141.81-
May 3, 202441.6941.6941.6941.6941.69-
May 2, 202441.6441.7141.6441.7141.7140
Apr 30, 202442.4642.4642.4642.4642.46-
Apr 29, 202442.8043.3742.8043.3743.3730
Apr 26, 202443.0243.0243.0243.0243.02-
Apr 25, 202442.6442.6442.6442.6442.64-
Apr 24, 202443.2643.2643.2643.2643.26-
Apr 23, 202441.7541.7541.7541.7541.75-
Apr 22, 202441.5841.5841.5841.5841.58-
Apr 19, 202440.9040.9040.9040.9040.90-
Apr 18, 202441.0241.0241.0241.0241.02-
Apr 17, 202441.3441.3441.3441.3441.34-
Apr 16, 202442.8342.8342.8242.8242.8210
Apr 15, 202444.9544.9544.9544.9544.95-
Apr 12, 202446.7446.7446.7446.7446.74-
Apr 11, 202446.3546.3546.3546.3546.35-
Apr 10, 202446.1946.1946.1946.1946.19-
Apr 9, 202444.8344.8344.8344.8344.83-
Apr 8, 202444.7644.7644.7644.7644.76-
Apr 5, 202444.2144.2144.2144.2144.21-
Apr 4, 202445.2145.2145.2145.2145.2110
Apr 3, 202444.6244.6244.6244.6244.62-
Apr 2, 202445.4945.4945.4945.4945.49-
Mar 28, 202444.7844.7844.7844.7844.78-
Mar 27, 202445.4845.4845.4845.4845.48-
Mar 26, 202444.2744.2744.2744.2744.2720
Mar 25, 202445.3845.3844.9544.9544.9510
Mar 22, 202446.4146.4146.4146.4146.41-
Mar 21, 202446.8647.0046.7046.7046.7047
Mar 20, 202446.6346.6346.6346.6346.63-
Mar 19, 202446.7346.7346.7346.7346.73-
Mar 18, 202446.0646.3746.0646.1846.1883
Mar 15, 202447.0147.0146.6446.6446.647
Mar 14, 202448.4148.4147.7747.7747.77150
Mar 13, 202449.2149.2149.2149.2149.21-
Mar 12, 202449.6649.6849.6649.6849.6812
Mar 11, 202449.0049.0049.0049.0049.00-
Mar 8, 202449.5549.5549.5549.5549.55-
Mar 7, 202449.4750.3249.4750.3250.329
Mar 6, 202452.2852.2849.9549.9549.9518
Mar 5, 202453.7253.7253.7253.7253.72-
Mar 4, 202453.8254.1453.8254.1454.14700
Mar 1, 202454.1254.1254.1254.1254.12-
Feb 29, 202452.2052.2052.2052.2052.20-
Feb 28, 202451.7051.7051.7051.7051.70-
Feb 27, 202451.2051.2051.2051.2051.20-
Feb 26, 202450.6251.2450.6251.2451.24175
Feb 23, 202450.4850.4850.4850.4850.48-
Feb 22, 202450.6850.6850.6650.6650.66325
Feb 21, 202453.9653.9653.9653.9653.96-
Feb 20, 202455.1055.1055.1055.1055.10-
Feb 19, 202455.2855.2855.2855.2855.28-
Feb 16, 202455.9055.9055.9055.9055.90-
Feb 15, 202456.3056.3056.3056.3056.30-
Feb 14, 202454.6454.6454.6454.6454.64-
Feb 13, 202456.2856.2856.2856.2856.28-
Feb 12, 202456.6456.8056.6456.8056.8050
Feb 9, 202454.2454.2454.2454.2454.24-
Feb 8, 202449.7065.3447.3447.3447.3490
Feb 7, 202452.8652.8652.8652.8652.86-
Feb 6, 202451.4251.4251.4251.4251.42-
Feb 5, 202452.3052.3052.3052.3052.30-
Feb 2, 202452.1252.6652.1252.6652.66120
Feb 1, 202450.8250.9850.8250.9850.9840
Jan 31, 202453.0253.0253.0253.0253.02-
Jan 30, 202452.9852.9852.9852.9852.98-
Jan 29, 202451.0451.0451.0451.0451.04-
Jan 26, 202450.5250.5250.5250.5250.52-
Jan 25, 202450.4850.4850.4850.4850.48-
Jan 24, 202450.5050.5050.5050.5050.50-
Jan 23, 202450.1250.1250.1250.1250.12-
Jan 22, 202450.0250.1450.0250.1450.14141
Jan 19, 202450.3450.3450.3450.3450.34-
Jan 18, 202449.6849.6849.6849.6849.68-
Jan 17, 202449.4549.4549.4549.4549.45-

Related Tickers

TE7.BE Tenable Holdings Inc
41.17
+5.32%
 
TE7.DU Tenable Holdings Inc
40.22
+1.41%
 
TE7.MU Tenable Holdings Inc
41.15
+5.19%
 
FO8.HA Fortinet Inc
92.01
+0.57%
 
F1TN34.SA Fortinet, Inc.
285.17
+0.41%
 
CYB.BE CyberArk Software Ltd
343.50
+2.20%
 
5AP.DU Palo Alto Networks Inc
173.22
+2.47%
 
GDDY GoDaddy Inc.
200.91
+0.03%
 
CYBR CyberArk Software Ltd.
352.22
-0.93%
 
SNPS Synopsys, Inc.
526.70
+2.11%