Skip to main content
Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
23.84
-0.72 (-2.93%)
At close: May 14, 2025, 4:00 PM
23.84
0.00 (0.00%)
After-hours: May 14, 2025, 6:09 PM EDT

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202524.5224.5923.7523.8423.84-2.93%1,029,813
May 13, 202525.1725.4723.8524.5624.56-8.15%2,121,901
May 12, 202526.3727.1026.0426.7426.746.36%1,742,429
May 9, 202525.3825.8625.1125.1425.14-0.36%2,218,821
May 8, 202524.7425.5524.6725.2325.232.85%561,365
May 7, 202524.5024.8623.6924.5324.531.91%618,555
May 6, 202523.7924.4623.6724.0724.07-0.08%703,464
May 5, 202523.9324.6323.5024.0924.091.09%939,440
May 2, 202523.8324.0923.5823.8323.831.79%947,097
May 1, 202523.9824.0123.2923.4123.41-0.89%965,838
Apr 30, 202523.5323.7723.0623.6223.62-2.64%617,627
Apr 29, 202524.2124.6324.1724.2624.260.12%981,573
Apr 28, 202524.0724.5023.7524.2324.230.69%500,373
Apr 25, 202523.6924.0823.5124.0724.071.20%579,587
Apr 24, 202523.4524.0623.4123.7823.782.24%688,763
Apr 23, 202523.7724.7123.1423.2623.261.53%982,609
Apr 22, 202522.3423.0022.0122.9122.914.61%1,029,197
Apr 21, 202522.5222.7221.6121.9021.90-2.93%1,346,786
Apr 17, 202522.8122.8922.2922.5622.56-1.18%1,266,505
Apr 16, 202522.7023.3022.4622.8322.83-1.04%749,066
Apr 15, 202523.4323.7722.9923.0723.07-2.49%683,070
Apr 14, 202523.8524.4822.9623.6623.660.38%863,686
Apr 11, 202522.9323.6922.4423.5723.573.51%1,246,855
Apr 10, 202524.0424.2422.5722.7722.77-8.00%961,104
Apr 9, 202522.9525.2422.6624.7524.757.89%1,391,938
Apr 8, 202524.1424.5322.3322.9422.94-1.42%1,633,053
Apr 7, 202522.5924.3122.0823.2723.27-1.73%1,768,606
Apr 4, 202524.5024.9723.3323.6823.68-7.43%1,292,159
Apr 3, 202526.4926.6025.4825.5825.58-6.78%744,288
Apr 2, 202526.6227.5226.2027.4427.442.46%899,915
Apr 1, 202526.1626.8625.9826.7826.781.02%735,509
Mar 31, 202526.9027.0725.9826.5126.51-3.91%913,664
Mar 28, 202528.5128.7027.3027.5927.59-3.90%575,213
Mar 27, 202529.0929.4328.6028.7128.71-1.68%641,707
Mar 26, 202529.4929.9228.7429.2029.20-0.95%807,580
Mar 25, 202529.8029.9029.0729.4829.48-0.74%794,683
Mar 24, 202528.5530.9528.5029.7029.704.98%1,216,685
Mar 21, 202527.9628.5227.5028.2928.29-0.21%2,233,037
Mar 20, 202529.0729.1928.2828.3528.35-3.37%873,959
Mar 19, 202529.0329.7528.8629.3429.341.00%712,509
Mar 18, 202528.3629.2528.2629.0529.05-0.17%725,752
Mar 17, 202527.9929.2427.9829.1029.103.97%867,116
Mar 14, 202527.0928.0427.0027.9927.994.48%789,322
Mar 13, 202527.8227.8826.7726.7926.79-4.63%699,310
Mar 12, 202527.5428.3427.1728.0928.092.00%944,697
Mar 11, 202528.1628.3327.3927.5427.54-1.64%816,291
Mar 10, 202528.9829.1327.6728.0028.00-4.27%1,366,426
Mar 7, 202528.1229.2728.0729.2529.253.39%1,015,067
Mar 6, 202528.2928.7628.0028.2928.29-1.36%738,156
Mar 5, 202528.4728.7427.9728.6828.680.03%921,915