Free Trial

Rapid7 (RPD) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free RPD Stock Alerts
$37.70
-0.32 (-0.84%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rapid7 Stock Price Performance

5 Day
Performance
-0.74%
1 Month
Performance
-17.92%
3 Month
Performance
-33.74%
6 Month
Performance
-28.48%
Year-To-Date
Performance
-33.98%
1 Year
Performance
-22.82%
Receive RPD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rapid7 and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

RPD Stock Chart for Tuesday, May, 28, 2024

RPD Chart by TradingView

Rapid7 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$38.02$37.70
-0.84%		$37.94$37.18934,983 shs$2.35 billion
05/27/2024$38.02$38.02$38.29$37.53802,800 shs$2.37 billion
05/24/2024$37.98$38.02
+0.11%		$38.29$37.53802,865 shs$2.37 billion
05/23/2024$38.28$37.98
-0.78%		$38.60$37.63618,199 shs$2.39 billion
05/22/2024$38.08$38.28
+0.53%		$39.34$37.99635,203 shs$2.39 billion
05/21/2024$39.56$38.08
-3.74%		$39.22$37.821.11 million shs$2.37 billion
05/20/2024$38.11$39.56
+3.80%		$39.59$37.81951,854 shs$2.47 billion
05/17/2024$39.12$38.11
-2.58%		$39.20$38.00731,821 shs$2.38 billion
05/16/2024$39.38$39.12
-0.66%		$39.28$37.661.07 million shs$2.44 billion
05/15/2024$38.11$39.38
+3.33%		$39.62$37.252.33 million shs$2.45 billion
05/14/2024$37.08$38.11
+2.78%		$38.21$36.92884,657 shs$2.38 billion
05/13/2024$37.85$37.08
-2.03%		$38.45$36.891.18 million shs$2.31 billion
05/10/2024$37.94$37.85
-0.24%		$38.62$37.471.43 million shs$2.36 billion
05/09/2024$38.00$37.94
-0.16%		$39.76$37.652.35 million shs$2.36 billion
05/08/2024$45.80$38.00
-17.03%		$41.76$35.229.29 million shs$2.37 billion
05/07/2024$46.21$45.80
-0.89%		$46.39$45.30631,635 shs$2.85 billion
05/06/2024$45.21$46.21
+2.21%		$46.84$45.53725,714 shs$2.88 billion
05/03/2024$44.70$45.21
+1.14%		$45.65$44.121.11 million shs$2.82 billion
05/02/2024$44.88$44.70
-0.40%		$45.39$44.15525,780 shs$2.78 billion
05/01/2024$44.80$44.88
+0.18%		$46.17$44.65503,123 shs$2.79 billion
04/30/2024$45.68$44.80
-1.93%		$46.16$44.77928,101 shs$2.79 billion
04/29/2024$45.93$45.68
-0.54%		$46.58$45.36408,176 shs$2.84 billion
04/26/2024$45.85$45.93
+0.17%		$46.54$45.76375,709 shs$2.86 billion
04/25/2024$46.49$45.85
-1.38%		$46.25$45.16516,186 shs$2.86 billion
04/24/2024$46.17$46.49
+0.69%		$46.96$46.05453,354 shs$2.89 billion
04/23/2024$44.72$46.17
+3.24%		$46.56$44.13521,644 shs$2.86 billion
04/22/2024$44.31$44.72
+0.93%		$45.55$44.05548,159 shs$2.77 billion
04/19/2024$44.15$44.31
+0.36%		$44.37$43.60360,011 shs$2.75 billion
04/18/2024$43.80$44.15
+0.80%		$44.56$43.44547,905 shs$2.74 billion
04/17/2024$44.18$43.80
-0.86%		$44.79$43.71594,769 shs$2.72 billion
04/16/2024$45.75$44.18
-3.43%		$45.31$43.69971,992 shs$2.74 billion
04/15/2024$47.90$45.75
-4.49%		$48.00$45.701.01 million shs$2.84 billion
04/12/2024$50.29$47.90
-4.75%		$49.88$47.72541,904 shs$2.97 billion
04/11/2024$50.02$50.29
+0.54%		$50.40$49.31429,970 shs$3.12 billion
04/10/2024$50.35$50.02
-0.66%		$50.30$48.99704,028 shs$3.10 billion
04/09/2024$48.86$50.35
+3.05%		$50.55$48.88535,714 shs$3.12 billion
04/08/2024$48.76$48.86
+0.21%		$49.19$48.04416,735 shs$3.03 billion
04/05/2024$47.96$48.76
+1.67%		$48.99$47.71402,575 shs$3.02 billion
04/04/2024$48.64$47.96
-1.40%		$49.74$47.84467,662 shs$2.97 billion
04/03/2024$48.45$48.64
+0.39%		$48.72$47.90341,275 shs$3.02 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/02/2024$49.18$48.45
-1.48%		$48.65$47.66410,171 shs$3.00 billion
04/01/2024$49.04$49.18
+0.29%		$49.68$48.59468,657 shs$3.05 billion
03/29/2024$49.04$49.04$49.78$48.21522,510 shs$3.04 billion
03/28/2024$48.71$49.04
+0.68%		$49.78$48.21522,510 shs$3.04 billion
03/27/2024$49.32$48.71
-1.24%		$49.70$48.40458,438 shs$3.02 billion
03/26/2024$48.11$49.32
+2.52%		$49.81$47.64855,373 shs$3.06 billion
03/25/2024$49.17$48.11
-2.16%		$49.37$47.98826,474 shs$2.98 billion
03/22/2024$50.45$49.17
-2.54%		$50.69$48.99832,968 shs$3.05 billion
03/21/2024$51.18$50.45
-1.43%		$51.89$50.381.08 million shs$3.13 billion
03/20/2024$50.90$51.18
+0.55%		$51.99$50.58487,827 shs$3.17 billion
03/19/2024$51.08$50.90
-0.35%		$51.64$50.53749,932 shs$3.16 billion
03/18/2024$50.31$51.08
+1.53%		$51.19$49.50793,855 shs$3.17 billion
03/15/2024$51.53$50.31
-2.37%		$51.21$49.601.89 million shs$3.12 billion
03/14/2024$53.07$51.53
-2.90%		$53.04$50.94895,419 shs$3.19 billion
03/13/2024$53.76$53.07
-1.28%		$53.75$52.61818,911 shs$3.29 billion
03/12/2024$54.30$53.76
-0.99%		$54.67$53.55409,109 shs$3.33 billion
03/11/2024$53.90$54.30
+0.74%		$55.01$53.00638,611 shs$3.37 billion
03/08/2024$54.59$53.90
-1.26%		$55.99$53.86727,217 shs$3.34 billion
03/07/2024$54.44$54.59
+0.28%		$55.26$53.95780,794 shs$3.38 billion
03/06/2024$55.86$54.44
-2.54%		$56.98$54.36676,097 shs$3.37 billion
03/05/2024$58.81$55.86
-5.02%		$57.77$55.67627,244 shs$3.46 billion
03/04/2024$58.60$58.81
+0.36%		$59.43$58.27477,123 shs$3.65 billion
03/01/2024$58.58$58.60
+0.03%		$58.92$56.97539,519 shs$3.63 billion
02/29/2024$56.90$58.58
+2.95%		$59.13$57.76975,202 shs$3.63 billion
02/28/2024$56.31$56.90
+1.05%		$57.09$55.62394,428 shs$3.50 billion
02/27/2024$55.95$56.31
+0.64%		$56.82$55.87464,331 shs$3.46 billion

Related Companies:
This page (NASDAQ:RPD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes