ストックスクリーナーアプリを入手
22.96
0.22%
-0.05
Rapid 7 Inc (RPD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05-23 | $23.09 | $22.55 | $0.54 | 478,979.0 | -0.22% |
| 2025-05-22 | $23.28 | $22.69 | $0.59 | 569,308.0 | +0.44% |
| 2025-05-21 | $23.18 | $22.72 | $0.46 | 676,096.0 | -1.93% |
| 2025-05-20 | $23.44 | $22.91 | $0.53 | 766,035.0 | +0.95% |
| 2025-05-19 | $23.46 | $23.00 | $0.458 | 494,723.0 | -2.45% |
| 2025-05-16 | $23.80 | $23.16 | $0.6367 | 831,414.0 | +0.72% |
| 2025-05-15 | $23.74 | $23.11 | $0.63 | 1,146,753.0 | -1.22% |
| 2025-05-14 | $24.59 | $23.75 | $0.84 | 1,029,862.0 | -2.93% |
| 2025-05-13 | $25.47 | $23.85 | $1.62 | 2,165,855.0 | -8.15% |
| 2025-05-12 | $27.10 | $26.04 | $1.06 | 1,736,626.0 | +6.36% |
| 2025-05-09 | $25.86 | $25.11 | $0.75 | 2,218,799.0 | -0.36% |
| 2025-05-08 | $25.55 | $24.67 | $0.88 | 561,365.0 | +2.85% |
| 2025-05-07 | $24.86 | $23.69 | $1.17 | 618,548.0 | +1.91% |
| 2025-05-06 | $24.46 | $23.67 | $0.79 | 703,444.0 | -0.08% |
| 2025-05-05 | $24.63 | $23.50 | $1.13 | 939,439.0 | +1.09% |
| 2025-05-02 | $24.09 | $23.58 | $0.51 | 946,916.0 | +1.79% |
| 2025-05-01 | $24.00 | $23.29 | $0.715 | 965,637.0 | -0.89% |
| 2025-04-30 | $23.77 | $23.06 | $0.71 | 617,453.0 | -2.64% |
| 2025-04-29 | $24.63 | $24.16 | $0.465 | 981,572.0 | +0.12% |
| 2025-04-28 | $24.50 | $23.75 | $0.75 | 500,068.0 | +0.69% |
| 2025-04-25 | $24.08 | $23.50 | $0.575 | 579,280.0 | +1.20% |
Rapid 7 Inc (RPD) 株の年ごとの株価履歴
この詳細な分析では、Rapid 7 Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRPD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rapid 7 Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRapid 7 Inc (RPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $27.10 | $22.55 | $4.55 | 17,328,778.0 | -2.79% |
| 2025-04 | $27.52 | $21.61 | $5.91 | 20,732,829.0 | -10.90% |
| 2025-03 | $30.95 | $25.98 | $4.97 | 18,675,369.0 | -8.87% |
| 2025-02 | $39.39 | $28.63 | $10.76 | 17,466,039.0 | -24.48% |
| 2025-01 | $41.38 | $37.57 | $3.81 | 10,640,050.0 | -4.25% |
2024年のRapid 7 Inc (RPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.47 | $38.45 | $6.02 | 15,744,292.0 | -3.85% |
| 2024-11 | $44.48 | $38.33 | $6.15 | 15,039,456.0 | +5.39% |
| 2024-10 | $42.52 | $37.56 | $4.96 | 14,747,764.0 | +1.33% |
| 2024-09 | $40.27 | $33.15 | $7.12 | 13,944,963.0 | +5.50% |
| 2024-08 | $39.44 | $32.95 | $6.49 | 16,701,657.0 | -3.89% |
| 2024-07 | $43.72 | $38.28 | $5.44 | 14,235,090.0 | -9.00% |
| 2024-06 | $44.28 | $35.08 | $9.20 | 26,791,708.0 | +19.62% |
| 2024-05 | $46.84 | $35.22 | $11.62 | 31,183,183.0 | -19.33% |
| 2024-04 | $50.55 | $43.44 | $7.11 | 11,794,549.0 | -8.65% |
| 2024-03 | $59.43 | $47.64 | $11.79 | 15,200,815.0 | -16.29% |
| 2024-02 | $61.88 | $53.42 | $8.46 | 16,891,573.0 | +6.45% |
| 2024-01 | $58.65 | $51.32 | $7.33 | 15,203,682.0 | -3.63% |
2023年のRapid 7 Inc (RPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $60.15 | $53.01 | $7.14 | 16,701,235.0 | +5.45% |
| 2023-11 | $55.32 | $44.01 | $11.31 | 14,350,008.0 | +16.48% |
| 2023-10 | $52.74 | $43.82 | $8.92 | 15,090,315.0 | +1.55% |
| 2023-09 | $51.58 | $44.88 | $6.70 | 16,901,788.0 | -9.15% |
| 2023-08 | $52.13 | $39.49 | $12.64 | 24,956,171.0 | +9.76% |
| 2023-07 | $47.23 | $40.97 | $6.26 | 24,084,409.0 | +1.39% |
| 2023-06 | $50.20 | $41.29 | $8.91 | 19,718,997.0 | -5.11% |
| 2023-05 | $50.59 | $41.17 | $9.42 | 32,751,762.0 | -1.83% |
| 2023-04 | $52.48 | $43.81 | $8.67 | 22,008,620.0 | +5.88% |
| 2023-03 | $50.71 | $37.29 | $13.42 | 17,943,455.0 | -2.94% |
| 2023-02 | $55.61 | $39.73 | $15.88 | 31,278,257.0 | +18.64% |
| 2023-01 | $40.05 | $30.54 | $9.51 | 16,979,347.0 | +17.33% |
0.67%
0.11%
大文字化:
|
ボリューム (24 時間):