Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
23.72
+0.55 (2.37%)
Jun 6, 2025, 4:00 PM - Market closed
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.47 | 23.98 | 23.25 | 23.72 | 23.72 | 2.37% | 723,885 |
| Jun 5, 2025 | 23.37 | 23.68 | 23.07 | 23.17 | 23.17 | -0.81% | 522,407 |
| Jun 4, 2025 | 23.99 | 24.48 | 23.29 | 23.36 | 23.36 | -2.63% | 885,415 |
| Jun 3, 2025 | 23.26 | 24.03 | 23.11 | 23.99 | 23.99 | 3.14% | 608,718 |
| Jun 2, 2025 | 22.76 | 23.45 | 22.68 | 23.26 | 23.26 | 1.35% | 809,236 |
| May 30, 2025 | 22.80 | 23.05 | 22.54 | 22.95 | 22.95 | 0.48% | 756,144 |
| May 29, 2025 | 22.64 | 22.92 | 22.12 | 22.84 | 22.84 | 2.10% | 716,934 |
| May 28, 2025 | 23.18 | 23.24 | 22.22 | 22.37 | 22.37 | -3.66% | 610,191 |
| May 27, 2025 | 23.33 | 23.55 | 23.00 | 23.22 | 23.22 | 1.13% | 629,055 |
| May 23, 2025 | 22.61 | 23.09 | 22.55 | 22.96 | 22.96 | -0.22% | 478,979 |
| May 22, 2025 | 22.83 | 23.28 | 22.69 | 23.01 | 23.01 | 0.44% | 569,310 |
| May 21, 2025 | 22.96 | 23.18 | 22.72 | 22.91 | 22.91 | -1.93% | 676,102 |
| May 20, 2025 | 23.10 | 23.44 | 22.91 | 23.36 | 23.36 | 0.95% | 766,035 |
| May 19, 2025 | 23.14 | 23.46 | 23.00 | 23.14 | 23.14 | -2.45% | 494,763 |
| May 16, 2025 | 23.46 | 23.80 | 23.16 | 23.72 | 23.72 | 0.72% | 831,548 |
| May 15, 2025 | 23.74 | 23.74 | 23.11 | 23.55 | 23.55 | -1.22% | 1,146,755 |
| May 14, 2025 | 24.52 | 24.59 | 23.75 | 23.84 | 23.84 | -2.93% | 1,029,898 |
| May 13, 2025 | 25.17 | 25.47 | 23.85 | 24.56 | 24.56 | -8.15% | 2,121,901 |
| May 12, 2025 | 26.37 | 27.10 | 26.04 | 26.74 | 26.74 | 6.36% | 1,742,429 |
| May 9, 2025 | 25.38 | 25.86 | 25.11 | 25.14 | 25.14 | -0.36% | 2,218,821 |
| May 8, 2025 | 24.74 | 25.55 | 24.67 | 25.23 | 25.23 | 2.85% | 561,365 |
| May 7, 2025 | 24.50 | 24.86 | 23.69 | 24.53 | 24.53 | 1.91% | 618,555 |
| May 6, 2025 | 23.79 | 24.46 | 23.67 | 24.07 | 24.07 | -0.08% | 703,464 |
| May 5, 2025 | 23.93 | 24.63 | 23.50 | 24.09 | 24.09 | 1.09% | 939,440 |
| May 2, 2025 | 23.83 | 24.09 | 23.58 | 23.83 | 23.83 | 1.79% | 947,097 |
| May 1, 2025 | 23.98 | 24.01 | 23.29 | 23.41 | 23.41 | -0.89% | 965,838 |
| Apr 30, 2025 | 23.53 | 23.77 | 23.06 | 23.62 | 23.62 | -2.64% | 617,627 |
| Apr 29, 2025 | 24.21 | 24.63 | 24.17 | 24.26 | 24.26 | 0.12% | 981,573 |
| Apr 28, 2025 | 24.07 | 24.50 | 23.75 | 24.23 | 24.23 | 0.69% | 500,373 |
| Apr 25, 2025 | 23.69 | 24.08 | 23.51 | 24.07 | 24.07 | 1.20% | 579,587 |
| Apr 24, 2025 | 23.45 | 24.06 | 23.41 | 23.78 | 23.78 | 2.24% | 688,763 |
| Apr 23, 2025 | 23.77 | 24.71 | 23.14 | 23.26 | 23.26 | 1.53% | 982,609 |
| Apr 22, 2025 | 22.34 | 23.00 | 22.01 | 22.91 | 22.91 | 4.61% | 1,029,197 |
| Apr 21, 2025 | 22.52 | 22.72 | 21.61 | 21.90 | 21.90 | -2.93% | 1,346,786 |
| Apr 17, 2025 | 22.81 | 22.89 | 22.29 | 22.56 | 22.56 | -1.18% | 1,266,505 |
| Apr 16, 2025 | 22.70 | 23.30 | 22.46 | 22.83 | 22.83 | -1.04% | 749,066 |
| Apr 15, 2025 | 23.43 | 23.77 | 22.99 | 23.07 | 23.07 | -2.49% | 683,070 |
| Apr 14, 2025 | 23.85 | 24.48 | 22.96 | 23.66 | 23.66 | 0.38% | 863,686 |
| Apr 11, 2025 | 22.93 | 23.69 | 22.44 | 23.57 | 23.57 | 3.51% | 1,246,855 |
| Apr 10, 2025 | 24.04 | 24.24 | 22.57 | 22.77 | 22.77 | -8.00% | 961,104 |
| Apr 9, 2025 | 22.95 | 25.24 | 22.66 | 24.75 | 24.75 | 7.89% | 1,391,938 |
| Apr 8, 2025 | 24.14 | 24.53 | 22.33 | 22.94 | 22.94 | -1.42% | 1,633,053 |
| Apr 7, 2025 | 22.59 | 24.31 | 22.08 | 23.27 | 23.27 | -1.73% | 1,768,606 |
| Apr 4, 2025 | 24.50 | 24.97 | 23.33 | 23.68 | 23.68 | -7.43% | 1,292,159 |
| Apr 3, 2025 | 26.49 | 26.60 | 25.48 | 25.58 | 25.58 | -6.78% | 744,288 |
| Apr 2, 2025 | 26.62 | 27.52 | 26.20 | 27.44 | 27.44 | 2.46% | 899,915 |
| Apr 1, 2025 | 26.16 | 26.86 | 25.98 | 26.78 | 26.78 | 1.02% | 735,509 |
| Mar 31, 2025 | 26.90 | 27.07 | 25.98 | 26.51 | 26.51 | -3.91% | 913,664 |
| Mar 28, 2025 | 28.51 | 28.70 | 27.30 | 27.59 | 27.59 | -3.90% | 575,213 |
| Mar 27, 2025 | 29.09 | 29.43 | 28.60 | 28.71 | 28.71 | -1.68% | 641,707 |