Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Rapid7 Inc | NASDAQ:RPD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.42 | 0.99% | 42.86 | 40.52 | 43.05 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 43.092 | 42.26 | 42.52 | 861,437 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 42.86 | 0.42 | 0.99% | 42.26 | 43.092 | 861,437 |
| 21 Nov 2024 | 42.44 | 1.38 | 3.36% | 41.31 | 42.88 | 1,168,541 |
| 20 Nov 2024 | 41.06 | 2.04 | 5.23% | 38.89 | 41.18 | 697,443 |
| 19 Nov 2024 | 39.02 | -0.31 | -0.79% | 38.33 | 39.28 | 910,138 |
| 18 Nov 2024 | 39.33 | -0.65 | -1.63% | 38.73 | 39.87 | 698,990 |
| 15 Nov 2024 | 39.98 | -0.73 | -1.79% | 39.51 | 40.75 | 642,994 |
| 14 Nov 2024 | 40.71 | -0.96 | -2.30% | 40.36 | 41.49 | 801,679 |
| 13 Nov 2024 | 41.67 | -0.09 | -0.22% | 41.5553 | 42.98 | 724,114 |
| 12 Nov 2024 | 41.76 | 0.37 | 0.89% | 40.95 | 41.84 | 588,216 |
| 11 Nov 2024 | 41.39 | 0.85 | 2.10% | 40.66 | 41.79 | 624,043 |
| 08 Nov 2024 | 40.54 | -0.74 | -1.79% | 39.80 | 41.425 | 1,005,350 |
| 07 Nov 2024 | 41.28 | -0.32 | -0.77% | 39.61 | 42.88 | 1,151,797 |
| 06 Nov 2024 | 41.60 | 1.50 | 3.74% | 41.01 | 42.67 | 1,243,476 |
| 05 Nov 2024 | 40.10 | 0.25 | 0.63% | 39.12 | 40.46 | 1,017,131 |
| 04 Nov 2024 | 39.85 | -0.10 | -0.25% | 39.445 | 40.045 | 488,981 |
| 01 Nov 2024 | 39.95 | -0.47 | -1.16% | 39.91 | 40.77 | 621,344 |
| 31 Oct 2024 | 40.42 | -0.88 | -2.13% | 40.17 | 41.80 | 903,358 |
| 30 Oct 2024 | 41.30 | -0.30 | -0.72% | 41.26 | 42.27 | 622,595 |
| 29 Oct 2024 | 41.60 | 1.05 | 2.59% | 40.49 | 41.90 | 1,122,468 |
| 28 Oct 2024 | 40.55 | 1.64 | 4.21% | 38.855 | 42.52 | 2,858,740 |
| 25 Oct 2024 | 38.91 | 0.24 | 0.62% | 38.495 | 39.67 | 359,297 |
| 24 Oct 2024 | 38.67 | 0.41 | 1.07% | 38.235 | 38.94 | 324,617 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.75 | 42.88 | 38.33 | 40.54 | 823,621 | 2.11 | 5.18% |
| 1 Month | 38.87 | 42.98 | 38.33 | 40.77 | 912,535 | 3.99 | 10.26% |
| 3 Months | 38.02 | 42.98 | 33.15 | 38.68 | 719,680 | 4.84 | 12.73% |
| 6 Months | 39.05 | 43.72 | 32.945 | 38.27 | 815,190 | 3.81 | 9.76% |
| 1 Year | 52.28 | 61.865 | 32.945 | 44.49 | 826,745 | -9.42 | -18.02% |
| 3 Years | 132.67 | 132.67 | 26.485 | 51.52 | 845,610 | -89.81 | -67.69% |
| 5 Years | 55.20 | 145.00 | 26.485 | 58.09 | 742,246 | -12.34 | -22.36% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
