Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
7.27
+0.19 (2.68%)
At close: May 22, 2026, 4:00 PM EDT
7.14
-0.13 (-1.79%)
After-hours: May 22, 2026, 6:24 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.09 | 7.45 | 7.09 | 7.27 | 7.27 | 2.68% | 1,733,420 |
| May 21, 2026 | 7.19 | 7.20 | 6.85 | 7.08 | 7.08 | -3.15% | 2,258,746 |
| May 20, 2026 | 6.77 | 7.32 | 6.60 | 7.31 | 7.31 | 5.03% | 2,387,377 |
| May 19, 2026 | 6.71 | 7.22 | 6.68 | 6.96 | 6.96 | 3.42% | 2,550,055 |
| May 18, 2026 | 6.38 | 6.86 | 6.22 | 6.73 | 6.73 | 3.54% | 2,220,213 |
| May 15, 2026 | 6.30 | 6.58 | 6.25 | 6.50 | 6.50 | 4.33% | 1,253,413 |
| May 14, 2026 | 6.10 | 6.38 | 6.01 | 6.23 | 6.23 | 0.81% | 1,428,050 |
| May 13, 2026 | 6.43 | 6.43 | 6.05 | 6.18 | 6.18 | -5.94% | 1,714,695 |
| May 12, 2026 | 6.57 | 6.65 | 6.35 | 6.57 | 6.57 | 3.14% | 1,765,037 |
| May 11, 2026 | 6.78 | 6.90 | 6.21 | 6.37 | 6.37 | -7.68% | 2,244,932 |
| May 8, 2026 | 6.60 | 7.02 | 6.34 | 6.90 | 6.90 | 2.83% | 2,316,230 |
| May 7, 2026 | 6.85 | 7.04 | 6.52 | 6.71 | 6.71 | 2.13% | 2,010,456 |
| May 6, 2026 | 6.76 | 7.00 | 6.52 | 6.57 | 6.57 | -1.65% | 3,493,478 |
| May 5, 2026 | 6.55 | 6.86 | 6.50 | 6.68 | 6.68 | 2.93% | 2,837,530 |
| May 4, 2026 | 6.35 | 6.75 | 6.33 | 6.49 | 6.49 | 2.20% | 2,197,552 |
| May 1, 2026 | 6.08 | 6.41 | 6.02 | 6.35 | 6.35 | 7.63% | 2,922,210 |
| Apr 30, 2026 | 5.80 | 5.99 | 5.80 | 5.90 | 5.90 | 0.85% | 1,343,516 |
| Apr 29, 2026 | 5.86 | 5.90 | 5.74 | 5.85 | 5.85 | 0.52% | 1,754,720 |
| Apr 28, 2026 | 6.04 | 6.24 | 5.81 | 5.82 | 5.82 | -2.68% | 1,462,634 |
| Apr 27, 2026 | 5.80 | 6.04 | 5.75 | 5.98 | 5.98 | 0.50% | 1,535,030 |
| Apr 24, 2026 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 2.94% | 2,084,208 |
| Apr 23, 2026 | 6.12 | 6.32 | 5.75 | 5.78 | 5.78 | -8.54% | 1,871,268 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.09 | 6.32 | 6.32 | -0.32% | 2,033,924 |
| Apr 21, 2026 | 5.91 | 6.69 | 5.86 | 6.34 | 6.34 | 8.75% | 2,707,868 |
| Apr 20, 2026 | 5.50 | 5.96 | 5.50 | 5.83 | 5.83 | 2.64% | 2,462,748 |
| Apr 17, 2026 | 5.89 | 5.92 | 5.63 | 5.68 | 5.68 | -1.56% | 1,742,063 |
| Apr 16, 2026 | 5.81 | 5.91 | 5.57 | 5.77 | 5.77 | 0.17% | 1,693,545 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.42 | 5.76 | 5.76 | 7.66% | 2,209,667 |
| Apr 14, 2026 | 5.32 | 5.58 | 5.32 | 5.35 | 5.35 | 2.10% | 2,778,071 |
| Apr 13, 2026 | 5.04 | 5.34 | 5.01 | 5.24 | 5.24 | 3.35% | 3,665,619 |
| Apr 10, 2026 | 5.05 | 5.27 | 4.99 | 5.07 | 5.07 | 0.40% | 2,543,212 |
| Apr 9, 2026 | 5.45 | 5.45 | 4.97 | 5.05 | 5.05 | -8.01% | 3,122,935 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.41 | 5.49 | 5.49 | -6.15% | 2,312,179 |
| Apr 7, 2026 | 5.73 | 5.87 | 5.64 | 5.85 | 5.85 | 1.21% | 1,377,364 |
| Apr 6, 2026 | 5.37 | 5.84 | 5.37 | 5.78 | 5.78 | 7.64% | 1,946,080 |
| Apr 2, 2026 | 5.36 | 5.54 | 5.27 | 5.37 | 5.37 | -1.29% | 1,468,947 |
| Apr 1, 2026 | 5.54 | 5.55 | 5.31 | 5.44 | 5.44 | -1.27% | 1,304,707 |
| Mar 31, 2026 | 5.46 | 5.69 | 5.40 | 5.51 | 5.51 | 1.10% | 1,579,284 |
| Mar 30, 2026 | 5.32 | 5.58 | 5.30 | 5.45 | 5.45 | 3.42% | 1,796,330 |
| Mar 27, 2026 | 5.51 | 5.60 | 5.24 | 5.27 | 5.27 | -7.54% | 1,878,343 |
| Mar 26, 2026 | 5.56 | 5.83 | 5.54 | 5.70 | 5.70 | 1.79% | 1,777,533 |
| Mar 25, 2026 | 5.75 | 5.89 | 5.47 | 5.60 | 5.60 | -1.93% | 1,622,549 |
| Mar 24, 2026 | 6.23 | 6.23 | 5.70 | 5.71 | 5.71 | -9.79% | 2,588,340 |
| Mar 23, 2026 | 6.52 | 6.52 | 6.10 | 6.33 | 6.33 | 0.32% | 2,037,418 |
| Mar 20, 2026 | 6.28 | 6.45 | 6.07 | 6.31 | 6.31 | - | 11,466,109 |
| Mar 19, 2026 | 6.13 | 6.41 | 6.13 | 6.31 | 6.31 | 1.94% | 2,244,279 |
| Mar 18, 2026 | 6.06 | 6.35 | 5.98 | 6.19 | 6.19 | 0.16% | 2,359,770 |
| Mar 17, 2026 | 6.30 | 6.68 | 6.14 | 6.18 | 6.18 | -1.90% | 2,232,021 |
| Mar 16, 2026 | 6.70 | 6.73 | 6.21 | 6.30 | 6.30 | -7.62% | 3,002,697 |
| Mar 13, 2026 | 6.88 | 6.99 | 6.59 | 6.82 | 6.82 | -1.73% | 1,534,657 |