Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
22.53
-0.33 (-1.44%)
At close: Jul 24, 2025, 4:00 PM
22.60
+0.07 (0.31%)
After-hours: Jul 24, 2025, 4:02 PM EDT

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202522.6722.9022.3022.5322.53-1.44%657,304
Jul 23, 202523.0023.2622.4522.8622.860.31%702,219
Jul 22, 202522.6723.0522.5922.7922.790.53%824,956
Jul 21, 202522.4322.7922.3022.6722.671.61%619,894
Jul 18, 202522.6022.7322.1622.3122.31-0.09%1,211,770
Jul 17, 202522.5022.7522.3022.3322.33-1.02%709,081
Jul 16, 202522.5722.7022.2022.5622.560.13%502,114
Jul 15, 202523.0023.1022.5222.5322.53-1.18%603,054
Jul 14, 202522.8623.0722.7122.8022.80-0.83%588,399
Jul 11, 202523.9624.4222.9222.9922.99-4.65%841,889
Jul 10, 202525.4025.5724.1124.1124.11-5.78%944,180
Jul 9, 202524.3825.8524.3325.5925.594.88%997,860
Jul 8, 202523.9824.6423.8824.4024.402.13%754,204
Jul 7, 202524.1624.7023.8323.8923.89-1.97%484,672
Jul 3, 202524.2224.5324.1824.3724.371.54%317,341
Jul 2, 202523.9924.1623.4024.0024.00-0.17%614,653
Jul 1, 202523.1424.1922.8624.0424.043.93%818,021
Jun 30, 202522.9723.2822.7423.1323.131.89%837,594
Jun 27, 202523.2723.3422.6022.7022.70-1.90%1,400,764
Jun 26, 202523.4423.5722.9523.1423.14-1.07%757,419
Jun 25, 202523.3624.2623.3123.3923.39-0.04%571,813
Jun 24, 202523.4923.9122.5623.4023.400.78%963,404
Jun 23, 202523.0523.4022.7523.2223.22-0.73%575,478
Jun 20, 202523.6923.6922.6623.3923.39-0.59%3,177,027
Jun 18, 202523.1823.7023.1523.5323.530.84%932,422
Jun 17, 202523.2323.8923.2323.3423.34-0.87%828,451
Jun 16, 202523.6223.9023.2623.5423.540.09%713,593
Jun 13, 202523.4824.1723.3923.5223.52-0.88%803,012
Jun 12, 202523.9724.1423.6423.7323.73-1.17%516,079
Jun 11, 202524.5024.7223.9224.0124.01-1.36%720,142
Jun 10, 202523.9024.4923.7324.3424.343.09%653,603
Jun 9, 202523.9223.9623.6023.6123.61-0.46%499,817
Jun 6, 202523.4723.9823.2523.7223.722.37%723,885
Jun 5, 202523.3723.6823.0723.1723.17-0.81%522,407
Jun 4, 202523.9924.4823.2923.3623.36-2.63%885,415
Jun 3, 202523.2624.0323.1123.9923.993.14%608,718
Jun 2, 202522.7623.4522.6823.2623.261.35%809,236
May 30, 202522.8023.0522.5422.9522.950.48%756,144
May 29, 202522.6422.9222.1222.8422.842.10%716,934
May 28, 202523.1823.2422.2222.3722.37-3.66%610,191
May 27, 202523.3323.5523.0023.2223.221.13%629,055
May 23, 202522.6123.0922.5522.9622.96-0.22%478,979
May 22, 202522.8323.2822.6923.0123.010.44%569,310
May 21, 202522.9623.1822.7222.9122.91-1.93%676,102
May 20, 202523.1023.4422.9123.3623.360.95%766,035
May 19, 202523.1423.4623.0023.1423.14-2.45%494,763
May 16, 202523.4623.8023.1623.7223.720.72%831,548
May 15, 202523.7423.7423.1123.5523.55-1.22%1,146,755
May 14, 202524.5224.5923.7523.8423.84-2.93%1,029,898
May 13, 202525.1725.4723.8524.5624.56-8.15%2,121,901