Quantcast

Rapid7, Inc. Common Stock Historical Stock Prices

RPD 
$31.47
*  
0.18
0.57%
Get RPD Alerts
*Delayed - data as of Jul. 16, 2018 10:39 ET  -  Find a broker to begin trading RPD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RPD Real Time
 
 
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 13-APR-2018 TO 13-JUL-2018

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.
10:38 31.78 31.78 31.18 31.47 33,830
07/13/2018 31.44 31.99 31.13 31.65 564,013
07/12/2018 30.04 31.45 29.79 31.37 246,476
07/11/2018 29.11 30.09 28.8835 29.92 179,275
07/10/2018 29.34 29.74 29.16 29.37 228,778
07/09/2018 30 30.6 29.18 29.33 236,989
07/06/2018 29.2 29.9 29.19 29.88 218,632
07/05/2018 29.01 29.45 28.6 29.13 314,935
07/03/2018 28.42 29.24 28.42 28.83 162,399
07/02/2018 27.93 28.86 27.695 28.55 311,127
06/29/2018 28.73 28.77 28.06 28.22 271,555
06/28/2018 27.76 28.6 27.3732 28.6 382,009
06/27/2018 29 29.38 27.68 27.72 353,477
06/26/2018 28.55 29.45 28.15 29.09 399,832
06/25/2018 30.09 30.09 28.215 28.4 1,057,175
06/22/2018 32.32 32.8014 29.91 30.4 2,061,906
06/21/2018 32.82 33.175 32.14 32.23 543,794
06/20/2018 33.07 33.46 32.78 32.8 327,581
06/19/2018 32.78 33.37 32.56 32.87 308,391
06/18/2018 30.43 33.26 28 33.25 802,423
06/15/2018 33.75 33.88 33.06 33.46 764,010
06/14/2018 33.4 33.92 32.97 33.91 459,183
06/13/2018 33 33.52 32.88 33.37 298,180
06/12/2018 32.16 33.09 32.1333 33.02 512,026
06/11/2018 32.2 32.415 31.74 31.98 220,613
06/08/2018 32 32.28 31.76 31.99 315,938
06/07/2018 33.32 33.32 31.64 32.05 326,262
06/06/2018 32.86 33.32 32.57 33.31 396,715
06/05/2018 33 33 32.43 32.69 309,488
06/04/2018 32.23 32.91 31.91 32.88 563,138
06/01/2018 31.75 32.305 31.75 32.03 613,932
05/31/2018 31.51 32.37 31.48 31.67 439,657
05/30/2018 30.5 31.71 30.5 31.55 562,283
05/29/2018 29.91 30.48 29.801 30.44 350,956
05/25/2018 30.63 30.78 29.96 30.16 309,710
05/24/2018 30.41 30.76 30.2975 30.58 217,960
05/23/2018 29.9 30.42 29.18 30.32 436,397
05/22/2018 30.7 30.7 29.895 30.03 298,298
05/21/2018 31 31.44 30.44 30.58 385,309
05/18/2018 30.16 30.84 29.92 30.79 501,008
05/17/2018 30.19 30.54 29.8 30.1 404,792
05/16/2018 30.75 30.75 29.94 30.38 536,501
05/15/2018 29.82 30.8825 29.82 30.76 604,872
05/14/2018 30.25 30.8 29.64 30.02 892,763
05/11/2018 31.98 32.43 30.9 31.08 352,299
05/10/2018 32.04 32.46 31.4 32.13 396,662
05/09/2018 32.96 33.7 31.11 31.77 372,648
05/08/2018 31.17 31.69 30.86 31.07 554,800
05/07/2018 30.55 31.43 30.32 31.16 617,733
05/04/2018 29.52 30.6 29.2701 30.28 484,758
05/03/2018 29 29.75 29 29.61 437,239
05/02/2018 28.5 29.5 28.03 29.4 361,717
05/01/2018 28.14 28.55 27.79 28.54 143,351
04/30/2018 28.08 28.65 28.08 28.24 130,898
04/27/2018 28.66 28.94 27.89 28.07 282,776
04/26/2018 27.53 28.51 27.53 28.44 307,493
04/25/2018 27.25 27.57 26.71 27.46 276,622
04/24/2018 27.73 28.32 27.1 27.33 244,786
04/23/2018 27.47 27.96 27.22 27.66 151,849
04/20/2018 27.76 28.09 27.15 27.44 456,101
04/19/2018 27.85 28.18 27.641 27.91 193,932
04/18/2018 28.41 28.73 27.84 27.86 210,370
04/17/2018 27.67 28.36 27.54 28.19 303,028
04/16/2018 27.51 28.05 27.02 27.4 315,619
04/13/2018 28.01 28.17 27.345 27.79 448,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RPD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio