Stockscreener 앱 받기
40.10
0.63%
0.25
시간 외 거래:
41.50
1.40
+3.49%
Rapid 7 Inc 주식 (RPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $40.46 | $39.12 | $1.34 | 1,004,395.0 | +0.63% |
| 2024-11-04 | $40.17 | $39.28 | $0.89 | 481,839.0 | -0.25% |
| 2024-11-01 | $40.77 | $39.91 | $0.86 | 519,020.0 | -1.16% |
| 2024-10-31 | $41.80 | $40.17 | $1.63 | 897,248.0 | -2.13% |
| 2024-10-30 | $42.27 | $41.26 | $1.01 | 614,762.0 | -0.72% |
| 2024-10-29 | $41.90 | $40.49 | $1.41 | 1,107,430.0 | +2.59% |
| 2024-10-28 | $42.52 | $38.85 | $3.67 | 2,852,853.0 | +4.21% |
| 2024-10-25 | $39.67 | $38.49 | $1.18 | 319,037.0 | +0.62% |
| 2024-10-24 | $38.94 | $38.23 | $0.705 | 320,179.0 | +1.07% |
| 2024-10-23 | $38.50 | $37.76 | $0.74 | 459,027.0 | -1.06% |
| 2024-10-22 | $39.11 | $38.53 | $0.575 | 292,686.0 | -0.82% |
| 2024-10-21 | $40.12 | $38.80 | $1.31 | 394,558.0 | -2.04% |
| 2024-10-18 | $40.59 | $39.69 | $0.90 | 440,761.0 | -0.97% |
| 2024-10-17 | $40.33 | $39.67 | $0.66 | 283,790.0 | +0.07% |
| 2024-10-16 | $41.62 | $40.07 | $1.55 | 746,092.0 | -0.30% |
| 2024-10-15 | $40.97 | $40.01 | $0.96 | 563,380.0 | -0.69% |
| 2024-10-14 | $41.09 | $40.13 | $0.965 | 346,678.0 | -0.37% |
| 2024-10-11 | $41.13 | $40.20 | $0.93 | 290,834.0 | +0.49% |
| 2024-10-10 | $40.61 | $39.35 | $1.26 | 442,789.0 | +0.60% |
| 2024-10-09 | $40.36 | $38.58 | $1.78 | 596,861.0 | +4.49% |
| 2024-10-08 | $39.02 | $38.06 | $0.955 | 427,544.0 | +0.29% |
Rapid 7 Inc 주식 (RPD) 연도별 가격 이력
이 심층 분석에서는 Rapid 7 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rapid 7 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rapid 7 Inc 주식 (RPD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.77 | $39.12 | $1.65 | 3,009,649.0 | -0.79% |
| 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% |
Rapid 7 Inc 주식 (RPD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Rapid 7 Inc 주식 (RPD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.98 | $29.57 | $9.40 | 21,727,086.0 | +15.58% |
| 2022-11 | $45.76 | $26.48 | $19.28 | 32,274,220.0 | -35.06% |
| 2022-10 | $47.03 | $38.36 | $8.67 | 14,093,115.0 | +5.52% |
| 2022-09 | $59.33 | $42.56 | $16.77 | 16,924,857.0 | -25.39% |
| 2022-08 | $72.79 | $56.47 | $16.32 | 14,805,508.0 | -10.11% |
| 2022-07 | $74.88 | $63.10 | $11.78 | 10,752,334.0 | -4.24% |
| 2022-06 | $74.10 | $60.42 | $13.68 | 13,831,690.0 | -5.74% |
| 2022-05 | $97.63 | $63.24 | $34.39 | 16,749,591.0 | -25.81% |
| 2022-04 | $118.2 | $94.58 | $23.67 | 9,070,341.0 | -14.13% |
| 2022-03 | $113.4 | $91.72 | $21.69 | 12,932,951.0 | +7.52% |
| 2022-02 | $104.1 | $85.00 | $19.08 | 9,303,805.0 | +7.40% |
| 2022-01 | $118.4 | $85.56 | $32.86 | 12,034,395.0 | -18.15% |
1.09%
0.43%
자본화:
|
볼륨(24시간):