NasdaqGM - Delayed Quote USD

Rapid7, Inc. (RPD)

Compare

22.77

-1.98

(-8.00%)

At close: April 10 at 4:00:00 PM EDT

22.77

0.00

(0.00%)

Pre-Market: 4:51:22 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	24.04	24.24	22.57	22.77	22.77	961,000
Apr 9, 2025	22.95	25.24	22.66	24.75	24.75	1,391,900
Apr 8, 2025	24.14	24.53	22.33	22.94	22.94	1,633,100
Apr 7, 2025	22.59	24.31	22.08	23.27	23.27	1,768,600
Apr 4, 2025	24.50	24.97	23.33	23.68	23.68	1,292,200
Apr 3, 2025	26.49	26.59	25.48	25.58	25.58	744,300
Apr 2, 2025	26.62	27.52	26.20	27.44	27.44	899,900
Apr 1, 2025	26.16	26.86	25.98	26.78	26.78	735,500
Mar 31, 2025	26.90	27.07	25.98	26.51	26.51	913,700
Mar 28, 2025	28.51	28.69	27.30	27.59	27.59	575,200
Mar 27, 2025	29.09	29.43	28.60	28.71	28.71	641,700
Mar 26, 2025	29.49	29.92	28.74	29.20	29.20	807,500
Mar 25, 2025	29.80	29.90	29.07	29.48	29.48	794,700
Mar 24, 2025	28.55	30.95	28.50	29.70	29.70	1,216,700
Mar 21, 2025	27.96	28.52	27.50	28.29	28.29	2,233,000
Mar 20, 2025	29.07	29.19	28.28	28.35	28.35	874,000
Mar 19, 2025	29.03	29.75	28.86	29.34	29.34	712,500
Mar 18, 2025	28.36	29.25	28.26	29.05	29.05	725,600
Mar 17, 2025	27.99	29.24	27.98	29.10	29.10	867,100
Mar 14, 2025	27.09	28.04	27.00	27.99	27.99	789,300
Mar 13, 2025	27.82	27.88	26.77	26.79	26.79	699,300
Mar 12, 2025	27.54	28.34	27.17	28.09	28.09	944,700
Mar 11, 2025	28.16	28.33	27.39	27.54	27.54	816,300
Mar 10, 2025	28.98	29.13	27.67	28.00	28.00	1,366,400
Mar 7, 2025	28.12	29.27	28.07	29.25	29.25	1,015,100
Mar 6, 2025	28.29	28.76	28.00	28.29	28.29	738,100
Mar 5, 2025	28.47	28.74	27.97	28.68	28.68	921,900
Mar 4, 2025	27.96	29.12	27.95	28.67	28.67	1,107,400
Mar 3, 2025	29.03	29.14	27.95	28.35	28.35	1,103,800
Feb 28, 2025	29.27	29.40	28.63	29.09	29.09	977,100
Feb 27, 2025	30.31	30.56	29.11	29.32	29.32	996,300
Feb 26, 2025	30.98	31.47	30.13	30.20	30.20	1,132,300
Feb 25, 2025	31.45	31.60	30.62	30.78	30.78	683,800
Feb 24, 2025	31.78	31.87	30.82	31.48	31.48	905,300
Feb 21, 2025	32.93	33.24	31.52	31.71	31.71	789,800
Feb 20, 2025	33.61	33.78	32.02	32.68	32.68	1,214,000
Feb 19, 2025	33.92	34.10	33.31	33.72	33.72	1,034,200
Feb 18, 2025	35.74	35.75	34.01	34.18	34.18	1,302,500
Feb 14, 2025	34.72	35.93	34.08	35.55	35.55	1,545,800
Feb 13, 2025	35.30	36.45	33.70	34.82	34.82	1,800,700
Feb 12, 2025	37.37	37.75	36.46	36.79	36.79	1,744,400
Feb 11, 2025	37.93	38.47	37.58	37.93	37.93	535,000
Feb 10, 2025	38.58	38.98	38.09	38.30	38.30	484,600
Feb 7, 2025	38.50	38.84	37.85	38.12	38.12	527,100
Feb 6, 2025	39.38	39.39	38.21	38.26	38.26	390,300
Feb 5, 2025	38.66	39.33	38.43	39.28	39.28	646,800
Feb 4, 2025	38.67	39.06	38.38	38.79	38.79	614,300
Feb 3, 2025	37.32	38.54	36.97	38.51	38.51	615,900
Jan 31, 2025	39.45	39.62	38.18	38.52	38.52	523,300
Jan 30, 2025	38.95	39.34	38.74	38.95	38.95	567,000
Jan 29, 2025	39.04	39.25	38.41	38.82	38.82	614,000
Jan 28, 2025	38.81	39.52	38.33	39.10	39.10	704,800
Jan 27, 2025	38.81	40.25	38.24	38.59	38.59	523,600
Jan 24, 2025	38.96	39.25	38.73	38.90	38.90	361,300
Jan 23, 2025	39.05	39.29	38.64	38.90	38.90	521,700
Jan 22, 2025	39.71	39.99	39.13	39.29	39.29	590,700
Jan 21, 2025	39.25	39.60	38.96	39.54	39.54	646,600
Jan 17, 2025	39.71	39.81	38.67	38.84	38.84	830,600
Jan 16, 2025	39.69	40.13	39.13	39.79	39.79	394,700
Jan 15, 2025	40.41	40.42	38.99	39.80	39.80	545,600
Jan 14, 2025	38.56	39.65	38.41	39.65	39.65	505,200
Jan 13, 2025	38.43	38.55	37.57	38.16	38.16	570,900
Jan 10, 2025	38.90	39.30	38.22	38.98	38.98	492,200
Jan 8, 2025	39.11	39.27	38.50	39.08	39.08	512,900
Jan 7, 2025	39.62	40.17	38.80	39.61	39.61	538,900
Jan 6, 2025	39.94	40.54	39.56	39.81	39.81	579,300
Jan 3, 2025	39.44	40.03	39.19	39.62	39.62	370,200
Jan 2, 2025	41.06	41.38	39.34	39.38	39.38	548,600
Dec 31, 2024	41.07	41.28	39.95	40.23	40.23	911,100
Dec 30, 2024	40.09	41.31	39.77	40.96	40.96	771,300
Dec 27, 2024	40.32	40.60	39.55	40.19	40.19	540,100
Dec 26, 2024	39.76	40.38	39.65	40.32	40.32	364,900
Dec 24, 2024	39.54	39.84	39.16	39.81	39.81	244,900
Dec 23, 2024	39.35	39.60	38.45	39.53	39.53	614,000
Dec 20, 2024	39.62	40.60	39.24	39.36	39.36	1,436,000
Dec 19, 2024	40.24	40.63	39.37	40.25	40.25	786,700
Dec 18, 2024	40.16	42.09	39.61	40.03	40.03	1,862,700
Dec 17, 2024	39.16	39.26	38.53	39.04	39.04	900,000
Dec 16, 2024	39.49	40.33	39.05	39.25	39.25	1,152,500
Dec 13, 2024	40.56	40.74	39.35	39.69	39.69	834,200
Dec 12, 2024	41.43	41.77	40.51	40.81	40.81	697,200
Dec 11, 2024	41.91	42.18	41.40	41.54	41.54	716,700
Dec 10, 2024	41.38	42.44	41.00	41.48	41.48	696,200
Dec 9, 2024	43.35	43.53	41.58	41.62	41.62	663,400
Dec 6, 2024	43.88	44.03	43.32	43.48	43.48	699,400
Dec 5, 2024	44.13	44.22	43.35	43.43	43.43	646,400
Dec 4, 2024	42.82	44.47	42.69	43.94	43.94	1,484,400
Dec 3, 2024	42.29	42.77	42.17	42.56	42.56	631,600
Dec 2, 2024	42.55	42.98	42.21	42.55	42.55	770,300
Nov 29, 2024	42.58	42.91	42.36	42.60	42.60	297,400
Nov 27, 2024	43.14	43.33	41.96	42.53	42.53	474,500
Nov 26, 2024	42.69	43.37	42.46	43.30	43.30	583,000
Nov 25, 2024	43.40	44.48	42.72	42.74	42.74	782,500
Nov 22, 2024	42.52	43.09	42.26	42.86	42.86	861,700
Nov 21, 2024	41.31	42.88	41.31	42.44	42.44	1,168,500
Nov 20, 2024	39.06	41.18	38.89	41.06	41.06	697,400
Nov 19, 2024	38.57	39.28	38.33	39.02	39.02	910,100
Nov 18, 2024	39.76	39.87	38.73	39.33	39.33	699,000
Nov 15, 2024	40.75	40.75	39.51	39.98	39.98	642,900
Nov 14, 2024	41.25	41.49	40.36	40.71	40.71	801,700
Nov 13, 2024	41.80	42.98	41.53	41.67	41.67	723,800
Nov 12, 2024	41.17	41.84	40.95	41.76	41.76	588,200
Nov 11, 2024	41.10	41.79	40.66	41.39	41.39	624,000
Nov 8, 2024	40.84	41.42	39.80	40.54	40.54	1,005,400
Nov 7, 2024	40.95	42.88	39.61	41.28	41.28	1,151,800
Nov 6, 2024	42.16	43.00	41.01	41.60	41.60	1,277,400
Nov 5, 2024	39.86	40.46	39.12	40.10	40.10	1,017,100
Nov 4, 2024	39.86	40.17	39.28	39.85	39.85	489,000
Nov 1, 2024	40.75	40.77	39.91	39.95	39.95	621,300
Oct 31, 2024	41.70	41.80	40.17	40.42	40.42	866,200
Oct 30, 2024	41.44	42.27	41.26	41.30	41.30	625,400
Oct 29, 2024	40.49	41.90	40.49	41.60	41.60	1,122,500
Oct 28, 2024	39.36	42.52	38.85	40.55	40.55	2,861,000
Oct 25, 2024	39.07	39.67	38.49	38.91	38.91	359,300
Oct 24, 2024	38.53	38.94	38.24	38.67	38.67	324,600
Oct 23, 2024	38.28	38.50	37.76	38.26	38.26	461,300
Oct 22, 2024	38.93	39.11	38.53	38.67	38.67	297,600
Oct 21, 2024	39.79	40.12	38.81	38.99	38.99	400,400
Oct 18, 2024	40.48	40.59	39.69	39.80	39.80	502,300
Oct 17, 2024	40.29	40.33	39.67	40.19	40.19	285,800
Oct 16, 2024	41.59	41.62	40.07	40.16	40.16	753,500
Oct 15, 2024	40.25	40.97	40.01	40.28	40.28	575,100
Oct 14, 2024	40.86	41.10	40.13	40.56	40.56	348,000
Oct 11, 2024	40.48	41.13	40.20	40.71	40.71	291,800
Oct 10, 2024	39.50	40.61	39.35	40.51	40.51	451,900
Oct 9, 2024	38.76	40.36	38.58	40.27	40.27	603,200
Oct 8, 2024	38.40	39.02	38.06	38.54	38.54	441,800
Oct 7, 2024	38.98	39.17	38.10	38.43	38.43	722,700
Oct 4, 2024	38.44	39.30	37.90	39.16	39.16	476,200
Oct 3, 2024	39.00	39.07	37.56	37.61	37.61	636,500
Oct 2, 2024	38.52	39.54	38.35	39.20	39.20	517,600
Oct 1, 2024	40.08	40.20	38.70	38.95	38.95	1,064,000
Sep 30, 2024	38.27	40.28	37.68	39.89	39.89	1,114,800
Sep 27, 2024	37.42	38.02	37.04	37.36	37.36	694,700
Sep 26, 2024	36.20	37.14	35.35	37.00	37.00	652,000
Sep 25, 2024	36.33	36.33	34.92	35.50	35.50	720,300
Sep 24, 2024	36.03	36.79	35.74	36.27	36.27	809,900
Sep 23, 2024	35.22	35.82	34.83	35.78	35.78	1,045,300
Sep 20, 2024	33.81	35.28	33.57	35.20	35.20	1,478,000
Sep 19, 2024	34.81	35.00	34.24	34.35	34.35	686,800
Sep 18, 2024	33.96	34.98	33.50	33.83	33.83	483,500
Sep 17, 2024	34.78	34.78	34.06	34.24	34.24	473,100
Sep 16, 2024	33.99	34.65	33.76	34.56	34.56	736,300
Sep 13, 2024	33.87	34.40	33.69	34.21	34.21	543,600
Sep 12, 2024	34.39	34.58	33.23	33.28	33.28	443,500
Sep 11, 2024	33.52	34.08	33.15	34.01	34.01	496,800
Sep 10, 2024	34.67	34.78	33.61	33.75	33.75	663,500
Sep 9, 2024	34.62	34.86	34.29	34.70	34.70	898,300
Sep 6, 2024	36.25	36.34	34.65	34.76	34.76	481,500
Sep 5, 2024	36.66	37.02	35.89	36.18	36.18	435,900
Sep 4, 2024	36.51	36.78	35.66	36.71	36.71	912,800
Sep 3, 2024	37.41	37.92	36.60	36.64	36.64	598,200
Aug 30, 2024	38.02	38.04	37.60	37.81	37.81	692,600
Aug 29, 2024	37.61	38.19	37.50	37.85	37.85	361,600
Aug 28, 2024	37.93	37.94	37.02	37.15	37.15	321,300
Aug 27, 2024	38.35	38.42	37.71	37.94	37.94	407,900
Aug 26, 2024	38.41	38.96	37.89	38.33	38.33	384,300
Aug 23, 2024	37.56	38.56	37.05	38.49	38.49	495,000
Aug 22, 2024	37.45	37.59	36.71	37.07	37.07	377,700
Aug 21, 2024	37.79	38.19	37.05	37.37	37.37	474,400
Aug 20, 2024	38.72	39.05	37.45	37.51	37.51	399,900
Aug 19, 2024	37.30	38.92	37.13	38.80	38.80	740,000
Aug 16, 2024	37.48	37.89	37.33	37.55	37.55	534,200
Aug 15, 2024	37.35	37.91	37.29	37.83	37.83	498,500
Aug 14, 2024	36.96	37.12	36.44	36.57	36.57	454,000
Aug 13, 2024	35.53	36.78	35.30	36.47	36.47	902,500
Aug 12, 2024	36.03	36.09	34.77	35.13	35.13	449,400
Aug 9, 2024	36.70	37.03	36.09	36.16	36.16	472,000
Aug 8, 2024	36.17	37.06	35.69	36.77	36.77	681,400
Aug 7, 2024	35.56	39.44	35.25	36.30	36.30	2,442,400
Aug 6, 2024	33.85	33.85	32.94	33.02	33.02	1,686,800
Aug 5, 2024	33.22	34.84	32.99	33.44	33.44	1,076,000
Aug 2, 2024	34.31	35.33	33.34	35.28	35.28	1,141,000
Aug 1, 2024	37.63	37.80	35.66	35.73	35.73	1,878,800
Jul 31, 2024	39.91	39.96	39.09	39.34	39.34	726,100
Jul 30, 2024	39.04	40.08	38.88	39.54	39.54	749,900
Jul 29, 2024	39.69	39.99	38.47	38.62	38.62	637,100
Jul 26, 2024	40.31	40.31	39.33	39.52	39.52	448,100
Jul 25, 2024	39.15	40.54	38.99	39.73	39.73	402,500
Jul 24, 2024	40.20	40.58	38.78	38.84	38.84	322,800
Jul 23, 2024	40.11	40.53	39.86	40.23	40.23	578,100
Jul 22, 2024	40.05	40.24	38.60	39.99	39.99	981,500
Jul 19, 2024	40.57	40.81	39.86	40.00	40.00	449,600
Jul 18, 2024	40.70	41.19	39.99	40.32	40.32	924,100
Jul 17, 2024	40.72	41.30	40.41	40.82	40.82	578,000
Jul 16, 2024	40.28	41.39	39.51	41.26	41.26	603,500
Jul 15, 2024	40.57	40.88	40.09	40.22	40.22	606,100
Jul 12, 2024	40.53	41.18	40.21	40.23	40.23	435,500
Jul 11, 2024	40.43	41.24	39.68	40.15	40.15	1,088,600
Jul 10, 2024	40.52	40.65	38.28	39.18	39.18	1,281,700
Jul 9, 2024	41.09	41.09	39.30	39.72	39.72	1,254,300
Jul 8, 2024	41.88	41.88	40.75	41.06	41.06	510,700
Jul 5, 2024	41.50	42.50	41.22	41.95	41.95	447,000
Jul 3, 2024	42.77	42.98	41.82	41.96	41.96	254,600
Jul 2, 2024	43.03	43.72	42.29	42.72	42.72	550,100
Jul 1, 2024	43.23	43.44	42.49	43.17	43.17	733,100
Jun 28, 2024	43.16	44.28	42.99	43.23	43.23	2,548,500
Jun 27, 2024	40.59	42.90	40.40	42.70	42.70	1,363,600
Jun 26, 2024	37.75	41.88	37.19	40.55	40.55	3,996,500
Jun 25, 2024	38.57	38.65	37.73	37.98	37.98	868,400
Jun 24, 2024	37.82	38.58	37.82	38.50	38.50	937,300
Jun 21, 2024	36.66	38.55	36.57	38.12	38.12	4,646,500
Jun 20, 2024	36.32	36.89	35.77	36.84	36.84	987,500
Jun 18, 2024	36.42	36.81	36.05	36.33	36.33	1,014,800
Jun 17, 2024	36.55	36.89	35.66	36.73	36.73	1,111,400
Jun 14, 2024	37.20	37.28	36.07	36.61	36.61	1,502,900
Jun 13, 2024	38.62	38.62	37.26	37.72	37.72	1,095,600
Jun 12, 2024	39.22	39.28	38.07	38.44	38.44	659,900
Jun 11, 2024	37.44	38.40	37.29	38.28	38.28	634,100
Jun 10, 2024	37.52	38.67	37.33	37.65	37.65	1,029,300
Jun 7, 2024	35.75	37.75	35.39	37.64	37.64	1,063,200
Jun 6, 2024	35.35	36.25	35.08	36.02	36.02	958,700
Jun 5, 2024	35.60	36.57	35.33	36.15	36.15	728,500
Jun 4, 2024	35.81	36.03	35.13	35.16	35.16	935,500
Jun 3, 2024	36.43	36.71	35.44	35.57	35.57	1,048,100
May 31, 2024	36.21	36.65	35.76	36.14	36.14	903,200
May 30, 2024	37.77	37.77	35.68	36.02	36.02	1,167,200
May 29, 2024	37.13	37.94	36.61	37.51	37.51	1,460,200
May 28, 2024	37.87	37.94	37.18	37.70	37.70	935,000
May 24, 2024	38.11	38.29	37.53	38.02	38.02	802,900
May 23, 2024	38.27	38.60	37.63	37.98	37.98	618,200
May 22, 2024	39.05	39.34	37.99	38.28	38.28	635,200
May 21, 2024	39.22	39.22	37.82	38.08	38.08	1,119,400
May 20, 2024	37.99	39.59	37.78	39.56	39.56	951,900
May 17, 2024	39.08	39.20	37.98	38.11	38.11	731,800
May 16, 2024	39.25	39.28	37.66	39.12	39.12	1,068,700
May 15, 2024	38.52	39.62	37.25	39.38	39.38	2,327,400
May 14, 2024	37.41	38.21	36.92	38.11	38.11	884,700
May 13, 2024	37.79	38.44	36.89	37.08	37.08	1,179,100
May 10, 2024	38.11	38.62	37.47	37.85	37.85	1,434,400
May 9, 2024	38.19	39.76	37.65	37.94	37.94	2,348,000
May 8, 2024	40.50	41.76	35.22	38.00	38.00	9,294,200
May 7, 2024	45.95	46.39	45.30	45.80	45.80	634,300
May 6, 2024	45.68	46.84	45.53	46.21	46.21	727,500
May 3, 2024	45.60	45.65	44.12	45.21	45.21	1,107,800
May 2, 2024	45.39	45.64	44.15	44.70	44.70	526,500
May 1, 2024	45.08	46.17	44.65	44.88	44.88	503,100
Apr 30, 2024	45.38	46.16	44.77	44.80	44.80	928,100
Apr 29, 2024	46.00	46.58	45.36	45.68	45.68	408,200
Apr 26, 2024	45.82	46.53	45.76	45.93	45.93	375,700
Apr 25, 2024	45.49	46.24	45.16	45.85	45.85	516,200
Apr 24, 2024	46.10	46.96	46.05	46.49	46.49	486,300
Apr 23, 2024	44.68	46.56	44.13	46.17	46.17	521,600
Apr 22, 2024	45.33	45.55	44.05	44.72	44.72	548,200
Apr 19, 2024	44.10	44.37	43.60	44.31	44.31	360,000
Apr 18, 2024	44.01	44.56	43.44	44.15	44.15	547,900
Apr 17, 2024	44.42	45.00	43.71	43.80	43.80	594,800
Apr 16, 2024	45.16	45.31	43.69	44.18	44.18	972,000
Apr 15, 2024	48.00	48.00	45.70	45.75	45.75	1,007,100
Apr 12, 2024	49.75	49.88	47.72	47.90	47.90	542,000
Apr 11, 2024	50.25	50.40	49.31	50.29	50.29	430,000

TENB Tenable Holdings, Inc.

32.87

-3.30%

QLYS Qualys, Inc.

122.78

-2.35%

VRNS Varonis Systems, Inc.

41.14

-0.51%

FLYW Flywire Corporation

8.42

-7.88%

SAIL SailPoint, Inc. Common Stock

17.12

-3.93%

FIVN Five9, Inc.

23.23

-8.04%

ATEN A10 Networks, Inc.

15.60

-3.29%

TDC Teradata Corporation

20.62

-4.45%

RDWR Radware Ltd.

19.70

-4.09%

BASE Couchbase, Inc.

14.78

-5.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rapid7, Inc. (RPD)

Related Tickers