Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
23.94
+0.81 (3.50%)
Jul 1, 2025, 1:36 PM - Market open

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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