Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 4.639
-0.160 (-3.33%)
At close: Mar 27, 2026
FRA:R7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | -3.33% | 1,000 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.97% | - |
| Mar 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -9.08% | - |
| Mar 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.53% | - |
| Mar 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.63% | - |
| Mar 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Mar 19, 2026 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 1.64% | 240 |
| Mar 18, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.49% | - |
| Mar 17, 2026 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -10.96% | 113 |
| Mar 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.36% | - |
| Mar 13, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.47% | - |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.72% | - |
| Mar 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.45% | - |
| Mar 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.83% | - |
| Mar 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.90% | - |
| Mar 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.61% | - |
| Mar 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.24% | - |
| Mar 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.20% | - |
| Mar 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.67% | - |
| Mar 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.09% | - |
| Feb 27, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -1.67% | 28 |
| Feb 26, 2026 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | 5.56% | 100 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.51% | - |
| Feb 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.94% | - |
| Feb 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -8.51% | - |
| Feb 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.03% | - |
| Feb 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.26% | - |
| Feb 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.77% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.57% | - |
| Feb 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.98% | - |
| Feb 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.24% | - |
| Feb 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -9.76% | - |
| Feb 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -23.04% | - |
| Feb 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.24% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.99% | - |
| Feb 6, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -4.58% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.28% | - |
| Feb 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -10.39% | - |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.48% | - |
| Feb 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.48% | - |
| Jan 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -7.04% | - |
| Jan 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.01% | - |
| Jan 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.42% | - |
| Jan 27, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.17% | - |
| Jan 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.90% | - |
| Jan 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3.72% | - |
| Jan 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.81% | - |
| Jan 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Jan 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.52% | - |
| Jan 19, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -6.71% | - |