Rapid7, Inc. Common Stock Historical Stock Prices

RPD 
$11.77
*  
0.27
2.35%
Get RPD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RPD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.32 11.905 11.31 11.77 298,098
12/02/2016 11.32 11.905 11.31 11.77 298,098
12/01/2016 11.71 12.01 11.3 11.5 420,083
11/30/2016 11.9 12 11.26 11.6 258,477
11/29/2016 11.77 12.15 11.36 11.76 362,874
11/28/2016 11.91 12.09 11.82 11.98 234,203
11/25/2016 11.92 12.38 11.76 12.02 214,556
11/23/2016 11.59 12.03 11.52 11.92 199,969
11/22/2016 11.83 11.85 11.36 11.6 241,155
11/21/2016 11.6 11.92 11.6 11.85 165,965
11/18/2016 11.63 11.75 11.3 11.56 222,698
11/17/2016 11.88 12.1 11.54 11.55 440,747
11/16/2016 11.75 11.97 11.68 11.75 172,981
11/15/2016 11.8 11.97 11.77 11.87 283,644
11/14/2016 11.74 12.24 11.67 11.86 358,790
11/11/2016 11.8 12.16 11.33 11.51 397,428
11/10/2016 12.85 13.48 10.63 11.7 1,438,605
11/09/2016 13.75 14.4897 13.47 14.23 203,110
11/08/2016 13.73 14.13 13.65 14.03 107,067
11/07/2016 13.62 14 13.1897 13.83 196,630
11/04/2016 12.76 13.675 12.37 13.37 170,296
11/03/2016 13.65 13.94 13.65 13.77 84,969
11/02/2016 14.01 14.06 13.55 13.59 139,239
11/01/2016 14.39 14.64 13.91 14.07 152,273
10/31/2016 14.16 14.43 14.16 14.33 94,756
10/28/2016 14.53 14.765 14.02 14.26 119,119
10/27/2016 14.8 15.22 14.53 14.56 73,154
10/26/2016 14.93 15.19 14.64 14.73 76,818
10/25/2016 15.31 15.47 15.01 15.06 76,322
10/24/2016 15.58 15.9552 15.3 15.37 101,322
10/21/2016 14.95 15.47 14.92 15.47 149,390
10/20/2016 15 15.2 14.9 15.06 89,215
10/19/2016 15.15 15.4 14.83 15.11 91,850
10/18/2016 15.82 15.82 15.11 15.2 109,102
10/17/2016 16 16 14.67 15 323,725
10/14/2016 16.01 16.19 15.57 16.11 177,216
10/13/2016 15.43 15.64 15.1898 15.42 142,359
10/12/2016 15.94 15.94 15.25 15.62 172,081
10/11/2016 16.64 16.719 15.924 16.02 125,333
10/10/2016 16.68 16.9184 16.57 16.67 109,994
10/07/2016 17.09 17.15 16.59 16.62 99,909
10/06/2016 17.71 17.71 17 17.06 97,773
10/05/2016 18.21 18.3 17.76 17.82 126,155
10/04/2016 17.68 18.21 17.16 18.13 175,042
10/03/2016 17.63 17.71 17.44 17.59 88,323
09/30/2016 17.29 17.7 17.23 17.65 117,607
09/29/2016 17.51 17.679 17.18 17.2 97,586
09/28/2016 17.46 17.55 17.18 17.5 83,966
09/27/2016 16.73 17.39 16.73 17.35 139,166
09/26/2016 17.4 17.54 16.575 16.8 328,981
09/23/2016 17.5 17.85 17.48 17.55 142,782
09/22/2016 17.8 17.9 17.36 17.45 139,236
09/21/2016 16.66 17.59 16.66 17.56 237,678
09/20/2016 16.63 16.72 16.26 16.59 148,640
09/19/2016 16.68 16.75 16.36 16.55 174,436
09/16/2016 16.26 16.57 16.1 16.53 626,127
09/15/2016 16.54 16.67 16.24 16.35 171,876
09/14/2016 16.45 16.88 16.28 16.58 272,655
09/13/2016 16.53 16.81 16.16 16.32 444,288
09/12/2016 16.88 17.01 16.59 16.7 353,483
09/09/2016 17.85 17.955 16.72 16.92 301,887
09/08/2016 18.13 18.79 17.81 18.01 339,974
09/07/2016 18.3 18.65 18 18.33 244,695
09/06/2016 18.04 18.69 18.01 18.34 249,677
09/02/2016 17.7 18.33 17.7 17.96 345,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?