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

Stuttgart - Delayed Quote EUR

Rapid7 Inc (R7D.SG)

21.02
+0.08
+(0.38%)
At close: April 25 at 9:46:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.9921.0720.9921.0221.02-
Apr 24, 202520.3421.0920.3420.9420.94-
Apr 23, 202520.4221.0120.4220.5520.55-
Apr 22, 202518.8718.8718.8718.8718.87-
Apr 17, 202520.1920.1919.6519.7619.7640
Apr 16, 202519.7119.8319.7119.8319.83-
Apr 15, 202520.6920.6920.5320.5320.53-
Apr 14, 202520.8920.9520.8920.9120.91-
Apr 11, 202520.4220.7820.4220.7820.78-
Apr 10, 202522.2722.2722.2722.2722.27-
Apr 9, 202520.5520.5520.5520.5520.55-
Apr 8, 202521.3021.3020.8720.9020.90-
Apr 7, 202520.1620.1620.1620.1620.16-
Apr 4, 202522.9522.9522.9522.9522.95-
Apr 3, 202524.1024.1023.1623.1623.16-
Apr 2, 202524.6325.2924.4925.2925.29-
Apr 1, 202524.3024.5124.3024.5124.51-
Mar 31, 202525.1725.1724.1624.4324.43-
Mar 28, 202526.4226.4226.4226.4226.42-
Mar 27, 202527.0427.0427.0427.0427.04-
Mar 26, 202527.2027.2027.1927.1927.1955
Mar 25, 202527.4527.4527.4527.4527.45-
Mar 24, 202526.1926.1926.1926.1926.19-
Mar 21, 202526.0826.0826.0826.0826.08-
Mar 20, 202527.0027.0027.0027.0027.00-
Mar 19, 202526.5527.1626.5527.1627.16100
Mar 18, 202526.4726.4726.0526.0526.053
Mar 17, 202525.5125.5125.5125.5125.51-
Mar 14, 202524.7725.5224.7725.5225.52-
Mar 13, 202525.6525.6524.6824.6824.68-
Mar 12, 202525.1925.5425.1925.5425.54-
Mar 11, 202525.5525.5525.1325.2925.29140
Mar 10, 202526.7226.7225.6425.8325.83-
Mar 7, 202526.1626.1626.1626.1626.16-
Mar 6, 202526.3826.3826.1326.2426.24-
Mar 5, 202527.0527.0526.4926.4926.49-
Mar 4, 202527.0327.1727.0327.0527.05-
Mar 3, 202528.0328.0327.0127.0127.01-
Feb 28, 202528.0728.0728.0728.0728.07-
Feb 27, 202528.8228.8228.1328.1328.13-
Feb 26, 202529.3529.3528.8028.8028.80-
Feb 25, 202529.8829.8829.2529.2529.25-
Feb 24, 202530.1230.1330.1230.1330.13-
Feb 21, 202531.0131.0130.0930.0930.09-
Feb 20, 202532.0632.0630.5031.2031.20-
Feb 19, 202532.5532.5532.0932.3432.34-
Feb 18, 202533.9833.9832.7732.8132.81-
Feb 17, 202533.8533.8533.8233.8233.82-
Feb 14, 202533.0133.0133.0133.0133.01-
Feb 13, 202533.6433.9933.1433.1433.1450
Feb 12, 202536.4136.4135.6535.6535.65-
Feb 11, 202536.8636.8636.5836.5836.58-
Feb 10, 202536.9337.1036.9337.1037.10-
Feb 7, 202536.6936.8236.6636.7136.71-
Feb 6, 202537.7337.7336.9336.9336.93-
Feb 5, 202536.8837.3536.8837.3237.32-
Feb 4, 202537.1937.5137.1937.5137.51-
Feb 3, 202536.6637.1636.6637.1637.16-
Jan 31, 202537.5637.5636.8536.8536.85-
Jan 30, 202537.2537.4637.2537.4637.46-
Jan 29, 202537.4637.4637.3437.3437.34-
Jan 28, 202536.8437.2436.8437.2437.24-
Jan 27, 202536.0636.5036.0636.5036.50-
Jan 24, 202536.9537.1036.9537.1037.10-
Jan 23, 202537.4637.4637.2937.2937.29-
Jan 22, 202538.0338.0337.6237.6237.62-
Jan 21, 202537.2837.8637.2837.8637.86-
Jan 20, 202537.4837.4837.2137.2437.24-
Jan 17, 202538.5538.5538.5538.5538.55-
Jan 16, 202538.6338.6338.6038.6138.61-
Jan 15, 202538.3938.5638.3938.5638.56-
Jan 14, 202537.1938.2037.1938.2038.20-
Jan 13, 202537.7537.7537.1737.1737.17-
Jan 10, 202537.5937.9237.5937.9237.92-
Jan 9, 202537.6537.6537.6537.6537.65-
Jan 8, 202538.1538.1538.1538.1538.15-
Jan 7, 202538.0338.0338.0338.0338.03-
Jan 6, 202538.2938.2938.2938.2938.29-
Jan 3, 202538.2338.5538.2338.5538.55-
Jan 2, 202538.7738.7738.4438.4438.44-
Dec 30, 202438.2338.2338.2338.2338.23-
Dec 27, 202438.6738.6738.2838.2838.28400
Dec 23, 202437.8037.8037.8037.8037.80-
Dec 20, 202438.4838.4838.4838.4838.48-
Dec 19, 202438.3738.3738.3738.3738.37-
Dec 18, 202436.9836.9836.9836.9836.98-
Dec 17, 202437.5837.5837.0537.0537.05-
Dec 16, 202437.5837.5837.5237.5237.52-
Dec 13, 202438.9738.9737.6237.6237.62-
Dec 12, 202439.2239.2238.8238.8238.82-
Dec 11, 202439.2939.7139.2939.6039.60-
Dec 10, 202439.1639.3939.1639.3939.39-
Dec 9, 202441.0441.0441.0441.0441.04-
Dec 6, 202441.0141.0141.0141.0141.01-
Dec 5, 202441.5141.5141.0941.0941.09-
Dec 4, 202440.4142.1040.4141.7041.70250
Dec 3, 202440.3740.3740.3240.3240.32-
Dec 2, 202440.4040.4540.4040.4540.45-
Nov 29, 202440.1640.1640.1640.1640.16-
Nov 28, 202440.2240.2440.2240.2440.24-
Nov 27, 202441.0841.0840.3140.3140.31-
Nov 26, 202440.6341.1040.6341.0941.09-
Nov 25, 202440.9440.9440.7640.7640.76-
Nov 22, 202440.3140.8640.3140.8640.86-
Nov 21, 202438.3540.0038.3540.0040.00-
Nov 20, 202436.7838.7436.7838.7438.74-
Nov 19, 202437.0137.0135.7235.7235.72100
Nov 18, 202438.0238.0237.7837.7837.78125
Nov 15, 202438.1138.1137.7137.7137.71-
Nov 14, 202439.2039.2038.4338.8438.84-
Nov 13, 202439.2139.9039.2139.4439.44-
Nov 12, 202438.7439.1238.7439.1239.12-
Nov 11, 202437.8639.0137.8639.0139.01-
Nov 8, 202438.1338.1337.8437.8437.84-
Nov 7, 202438.5338.6938.0038.6938.6961
Nov 6, 202438.7338.8438.7338.8438.84-
Nov 5, 202436.5136.7236.4636.7236.72-
Nov 4, 202436.6136.6136.2136.4836.48-
Nov 1, 202437.1437.2236.9037.1337.13100
Oct 31, 202437.6337.6336.9237.2937.29-
Oct 30, 202438.3938.4638.3938.4638.46-
Oct 29, 202436.8238.3536.8238.3538.35-
Oct 28, 202436.1337.5836.1337.5837.58-
Oct 25, 202435.5836.1135.5836.1136.11-
Oct 24, 202435.4835.5535.4835.5535.55-
Oct 23, 202435.5635.5635.3335.3335.33-
Oct 22, 202435.7536.0335.7535.7935.79-
Oct 21, 202436.4336.4336.0536.0536.05-
Oct 18, 202436.9736.9736.7736.7736.77-
Oct 17, 202436.8137.4736.8137.1337.1388
Oct 16, 202436.9037.1636.8936.9136.9165
Oct 15, 202437.0437.1937.0437.1937.19-
Oct 14, 202437.0337.2037.0337.2037.20125
Oct 11, 202436.8737.1036.8737.1037.10-
Oct 10, 202436.5837.0236.5837.0237.02-
Oct 9, 202434.8336.6534.8336.5636.56-
Oct 8, 202434.8035.2634.8035.2635.26-
Oct 7, 202435.4735.4735.0535.0535.05-
Oct 4, 202434.0035.5534.0035.5535.55-
Oct 3, 202435.2635.2634.5634.5634.56-
Oct 2, 202434.9034.9034.9034.9034.90-
Oct 1, 202435.6135.6135.1235.1235.12-
Sep 30, 202434.7835.6234.7835.6235.62-
Sep 27, 202432.9833.2632.9833.2633.26-
Sep 26, 202432.0732.8832.0732.8832.88-
Sep 25, 202432.1232.1231.6031.6031.60-
Sep 24, 202432.0932.5732.0932.3932.39-
Sep 23, 202431.4831.8031.4831.8031.80-
Sep 20, 202430.5631.3330.5631.3331.33-
Sep 19, 202430.6930.7830.6930.7830.78-
Sep 18, 202430.6730.6730.3830.4130.41-
Sep 17, 202430.9230.9230.6930.7230.72-
Sep 16, 202430.6130.6130.3630.6030.60-
Sep 13, 202429.8630.8229.8630.6630.6620
Sep 12, 202430.8330.8330.4830.4830.48-
Sep 11, 202430.2330.7230.2330.7230.72-
Sep 10, 202431.1531.1530.5830.5830.58-
Sep 9, 202431.3931.3931.3231.3231.32-
Sep 6, 202432.2432.2431.3431.5031.50-
Sep 5, 202432.9432.9532.6332.6332.63-
Sep 4, 202432.7632.7932.7632.7932.79-
Sep 3, 202433.9033.9033.3533.3533.35-
Sep 2, 202433.9733.9733.9733.9733.97-
Aug 30, 202434.1334.1334.1334.1334.13-
Aug 29, 202433.0434.3133.0434.1234.12-
Aug 28, 202433.8533.8533.5333.5333.53-
Aug 27, 202434.1834.1833.6833.6833.68-
Aug 26, 202434.2834.2834.0934.2434.24-
Aug 23, 202433.3334.0133.3334.0134.01-
Aug 22, 202433.3633.6833.3633.6833.68-
Aug 21, 202433.9233.9233.3633.3633.36-
Aug 20, 202434.9234.9234.9234.9234.92-
Aug 19, 202433.7735.0133.7735.0135.01-
Aug 16, 202434.4134.4134.4134.4134.41-
Aug 15, 202433.1834.4433.1834.4434.44-
Aug 14, 202433.0333.3733.0333.2533.25-
Aug 13, 202432.0832.9932.0832.9932.99-
Aug 12, 202432.9932.9932.0832.0832.08-
Aug 9, 202433.4933.4933.4933.4933.49-
Aug 8, 202432.9833.4332.9833.4333.4322
Aug 7, 202432.8133.8032.8133.4233.42-
Aug 6, 202430.9330.9330.4030.5730.57-
Aug 5, 202430.4030.4030.4030.4030.40-
Aug 2, 202432.3532.3532.3532.3532.35-
Aug 1, 202436.3836.3836.3836.3836.38-
Jul 31, 202436.8636.8636.2136.4436.44-
Jul 30, 202435.5136.6435.5136.6436.64-
Jul 29, 202436.4836.4836.4836.4836.48-
Jul 26, 202436.6136.6136.6136.6136.61-
Jul 25, 202435.5836.5335.5836.5336.53-
Jul 24, 202436.6236.6236.4836.4836.48-
Jul 23, 202436.4237.0036.4237.0037.00-
Jul 22, 202436.7036.7035.7235.7235.72-
Jul 19, 202436.9736.9736.9736.9736.97-
Jul 18, 202437.2837.2837.2837.2837.28-
Jul 17, 202437.4837.5237.3137.3137.31-
Jul 16, 202436.8337.7736.8337.7737.77-
Jul 15, 202436.8936.9436.8936.9436.94-
Jul 12, 202436.7437.1236.7437.0937.09-
Jul 11, 202435.9337.2035.9336.9036.90-
Jul 10, 202436.5836.5836.0836.0836.08-
Jul 9, 202437.8337.8336.3536.3536.35-
Jul 8, 202438.5438.5438.0038.0038.00-
Jul 5, 202438.7938.7938.7938.7938.79-
Jul 4, 202438.8138.8138.8138.8138.81-
Jul 3, 202439.5839.5839.5839.5839.58-
Jul 2, 202439.7539.7539.7539.7539.75-
Jul 1, 202440.1040.3740.1040.1240.1230
Jun 28, 202439.8539.8539.8439.8439.8450
Jun 27, 202437.6638.9437.6638.9438.94-
Jun 26, 202435.3835.3835.3835.3835.38-
Jun 25, 202435.7535.7535.7535.7535.75-
Jun 24, 202435.5035.5035.5035.5035.50-
Jun 21, 202434.2735.8234.2735.6635.66-
Jun 20, 202433.5834.2033.5834.1734.17-
Jun 19, 202433.7033.7033.3933.3933.39-
Jun 18, 202434.0934.0934.0934.0934.09-
Jun 17, 202434.0534.0534.0534.0534.0560
Jun 14, 202435.0735.0735.0735.0735.07-
Jun 13, 202435.6535.6534.7134.8634.86-
Jun 12, 202435.5035.8635.5035.8635.86-
Jun 11, 202434.7835.4834.7835.4835.48-
Jun 10, 202434.8135.1634.8135.1135.11-
Jun 7, 202432.9532.9532.9532.9532.95-
Jun 6, 202433.0633.0632.7532.7532.75-
Jun 5, 202432.2532.6632.2532.6632.6661
Jun 4, 202432.5132.5132.5132.5132.51-
Jun 3, 202433.2333.6333.2333.6333.6325
May 31, 202433.0233.0232.9032.9032.90-
May 30, 202434.3534.3534.3534.3534.35-
May 29, 202434.4534.4534.4034.4034.40-
May 28, 202434.8734.8734.7334.7334.73-
May 27, 202434.8634.9934.8634.9934.99-
May 24, 202434.9934.9934.9934.9934.99-
May 23, 202435.4835.4834.9335.1135.11-
May 22, 202436.6036.6036.1636.1636.1611
May 21, 202436.2636.2636.2636.2636.26-
May 20, 202434.9134.9134.9134.9134.91-
May 17, 202435.8935.8934.9934.9934.99-
May 16, 202436.0336.0336.0336.0336.03-
May 15, 202435.0435.0435.0435.0435.04-
May 14, 202434.1935.0434.1935.0435.04-
May 13, 202435.0535.0534.7834.7834.78-
May 10, 202435.0735.0735.0735.0735.07-
May 9, 202435.1235.1235.1235.1235.12-
May 8, 202440.2040.3140.2040.3140.31100
May 7, 202442.7242.7242.7242.7242.72-
May 6, 202441.8041.8041.8041.8041.80-
May 3, 202441.6941.6941.6941.6941.69-
May 2, 202441.6641.6641.6641.6641.66-
Apr 30, 202442.4742.4742.3442.3442.34-
Apr 29, 202442.7642.7642.7642.7642.76-
Apr 26, 202443.0143.0143.0143.0143.01-
Apr 25, 202442.6542.6542.6542.6542.65-

Related Tickers

CXA.SG Calix Inc
34.80
+4.19%
 
PLTR.VI Palantir Technologies Inc.
95.73
+4.30%
 
PTX.DU Palantir Technologies Inc
96.26
+2.87%
 
OLB The OLB Group, Inc.
1.8000
+25.87%
 
EXOD Exodus Movement, Inc.
45.50
+0.64%
 
AISP Airship AI Holdings, Inc.
4.0000
+8.55%
 
AEVA Aeva Technologies, Inc. Common Stock
7.32
-2.27%
 
ORCL Oracle Corporation
138.49
+0.71%
 
CRWV CoreWeave, Inc. Class A Common Stock
41.54
-0.55%
 
MSFT Microsoft Corporation
391.85
+1.17%