Rapid7, Inc.RPDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.74 | $12.21 | $11.60 | $11.77 | 581,472 |
| 1/30/2026 | $11.69 | $12.07 | $11.53 | $11.92 | 1.32M |
| 1/29/2026 | $12.30 | $12.38 | $11.62 | $11.73 | 1.53M |
| 1/28/2026 | $12.68 | $12.87 | $12.44 | $12.53 | 1.10M |
| 1/27/2026 | $12.95 | $12.95 | $12.40 | $12.60 | 939,960 |
| 1/26/2026 | $12.71 | $13.01 | $12.48 | $12.95 | 899,605 |
| 1/23/2026 | $13.14 | $13.32 | $12.67 | $12.71 | 953,552 |
| 1/22/2026 | $12.70 | $13.16 | $12.64 | $13.10 | 1.24M |
| 1/21/2026 | $12.50 | $12.79 | $12.50 | $12.57 | 974,011 |
| 1/20/2026 | $12.29 | $12.58 | $12.25 | $12.51 | 1.30M |
| 1/16/2026 | $13.33 | $13.33 | $12.61 | $12.64 | 1.78M |
| 1/15/2026 | $13.54 | $13.54 | $13.22 | $13.30 | 678,508 |
| 1/14/2026 | $13.59 | $13.97 | $13.48 | $13.53 | 1.01M |
| 1/13/2026 | $13.61 | $13.73 | $13.22 | $13.67 | 1.34M |
| 1/12/2026 | $14.09 | $14.26 | $13.63 | $13.91 | 850,200 |
| 1/9/2026 | $14.23 | $14.33 | $13.79 | $14.09 | 669,218 |
| 1/8/2026 | $14.43 | $14.60 | $14.11 | $14.23 | 743,800 |
| 1/7/2026 | $14.35 | $14.66 | $14.33 | $14.61 | 903,745 |
| 1/6/2026 | $14.01 | $14.44 | $13.98 | $14.36 | 875,115 |
| 1/5/2026 | $13.74 | $14.50 | $13.65 | $14.05 | 1.09M |
| 1/2/2026 | $15.21 | $15.21 | $14.25 | $14.27 | 1.04M |
| 12/31/2025 | $15.60 | $15.60 | $15.17 | $15.20 | 752,407 |
| 12/30/2025 | $15.36 | $15.75 | $15.24 | $15.62 | 941,135 |
| 12/29/2025 | $15.35 | $15.53 | $15.35 | $15.41 | 569,307 |
| 12/26/2025 | $15.30 | $15.42 | $15.22 | $15.40 | 427,845 |
| 12/24/2025 | $15.37 | $15.37 | $15.18 | $15.33 | 353,000 |
| 12/23/2025 | $15.39 | $15.45 | $15.06 | $15.28 | 807,933 |
| 12/22/2025 | $15.50 | $15.90 | $15.46 | $15.50 | 904,813 |
| 12/19/2025 | $15.55 | $15.63 | $15.21 | $15.49 | 4.85M |
| 12/18/2025 | $15.76 | $16.09 | $15.59 | $15.66 | 1.08M |
| 12/17/2025 | $15.66 | $15.98 | $15.51 | $15.64 | 989,637 |
| 12/16/2025 | $15.54 | $15.89 | $15.40 | $15.71 | 918,614 |
| 12/15/2025 | $16.23 | $16.40 | $15.61 | $15.70 | 1.38M |
| 12/12/2025 | $16.40 | $16.56 | $16.19 | $16.35 | 875,058 |
| 12/11/2025 | $16.64 | $16.88 | $16.13 | $16.36 | 1.03M |
| 12/10/2025 | $16.17 | $16.70 | $16.06 | $16.70 | 942,104 |
| 12/9/2025 | $16.00 | $16.28 | $15.95 | $16.19 | 876,000 |
| 12/8/2025 | $16.10 | $16.28 | $15.73 | $16.09 | 988,361 |
| 12/5/2025 | $16.36 | $16.37 | $15.90 | $15.97 | 790,608 |
| 12/4/2025 | $16.08 | $16.24 | $15.89 | $16.12 | 1.13M |
| 12/3/2025 | $15.39 | $16.19 | $15.29 | $16.06 | 1.32M |
| 12/2/2025 | $15.52 | $15.74 | $15.42 | $15.49 | 761,228 |
| 12/1/2025 | $15.44 | $15.73 | $15.20 | $15.42 | 1.15M |
| 11/28/2025 | $15.69 | $15.86 | $15.51 | $15.68 | 564,335 |
| 11/26/2025 | $15.35 | $16.12 | $15.35 | $15.51 | 1.26M |
| 11/25/2025 | $14.86 | $15.36 | $14.63 | $15.33 | 1.90M |
| 11/24/2025 | $13.86 | $14.27 | $13.69 | $14.20 | 1.26M |
| 11/21/2025 | $13.69 | $13.94 | $13.41 | $13.91 | 1.09M |
| 11/20/2025 | $13.69 | $14.00 | $13.59 | $13.74 | 1.10M |
| 11/19/2025 | $13.45 | $13.75 | $13.21 | $13.58 | 1.39M |
| 11/18/2025 | $13.31 | $13.53 | $13.21 | $13.47 | 1.02M |
| 11/17/2025 | $13.96 | $13.96 | $13.41 | $13.46 | 1.28M |
| 11/14/2025 | $13.59 | $14.05 | $13.47 | $14.03 | 2.51M |
| 11/13/2025 | $13.97 | $14.13 | $13.67 | $13.77 | 1.50M |
| 11/12/2025 | $14.29 | $14.37 | $13.98 | $14.00 | 1.20M |
| 11/11/2025 | $14.05 | $14.29 | $13.91 | $14.19 | 1.10M |
| 11/10/2025 | $14.40 | $14.45 | $13.98 | $14.04 | 1.45M |
| 11/7/2025 | $14.29 | $14.33 | $13.97 | $14.20 | 1.45M |
| 11/6/2025 | $14.24 | $14.75 | $14.13 | $14.40 | 1.62M |
| 11/5/2025 | $15.71 | $15.71 | $14.20 | $14.25 | 4.29M |
| 11/4/2025 | $18.33 | $18.47 | $17.73 | $17.80 | 1.48M |