Stockscreener 앱 받기
17.85
4.50%
-0.8259
Rapid 7 Inc 주식 (RPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.47 | $17.82 | $0.65 | 596,021.0 | -4.44% |
| 2025-11-03 | $18.70 | $18.25 | $0.455 | 694,705.0 | +0.92% |
| 2025-10-31 | $18.72 | $18.00 | $0.725 | 606,609.0 | +1.48% |
| 2025-10-30 | $18.82 | $18.13 | $0.69 | 755,497.0 | -0.22% |
| 2025-10-29 | $18.77 | $18.05 | $0.72 | 1,002,491.0 | -3.43% |
| 2025-10-28 | $19.34 | $18.71 | $0.63 | 609,082.0 | +0.48% |
| 2025-10-27 | $19.22 | $18.77 | $0.4551 | 537,287.0 | -1.77% |
| 2025-10-24 | $19.34 | $18.92 | $0.42 | 470,160.0 | +1.37% |
| 2025-10-23 | $19.34 | $18.89 | $0.45 | 474,545.0 | -1.30% |
| 2025-10-22 | $19.66 | $18.87 | $0.79 | 837,030.0 | -0.47% |
| 2025-10-21 | $19.84 | $18.60 | $1.24 | 786,265.0 | +2.56% |
| 2025-10-20 | $18.79 | $18.04 | $0.75 | 520,966.0 | +4.51% |
| 2025-10-17 | $18.13 | $17.84 | $0.29 | 506,185.0 | -0.39% |
| 2025-10-16 | $18.61 | $17.98 | $0.63 | 563,577.0 | -1.80% |
| 2025-10-15 | $18.65 | $18.15 | $0.50 | 676,247.0 | -0.60% |
| 2025-10-14 | $18.82 | $18.17 | $0.645 | 1,018,747.0 | -1.28% |
| 2025-10-13 | $18.95 | $18.11 | $0.8395 | 815,163.0 | +0.54% |
| 2025-10-10 | $19.55 | $18.13 | $1.42 | 1,413,885.0 | -3.77% |
| 2025-10-09 | $20.17 | $18.04 | $2.14 | 2,361,680.0 | +4.93% |
| 2025-10-08 | $18.54 | $17.75 | $0.79 | 1,117,036.0 | +3.77% |
| 2025-10-07 | $18.81 | $17.76 | $1.05 | 714,364.0 | -4.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.70 | $17.82 | $0.88 | 1,290,726.0 | -3.57% |
| 2025-10 | $20.17 | $17.75 | $2.42 | 18,566,037.0 | -1.28% |
| 2025-09 | $20.95 | $18.67 | $2.28 | 20,100,122.0 | -9.46% |
| 2025-08 | $21.78 | $17.83 | $3.95 | 20,323,570.0 | -1.94% |
| 2025-07 | $25.85 | $20.98 | $4.87 | 15,587,701.0 | -8.69% |
| 2025-06 | $24.72 | $22.56 | $2.16 | 17,253,706.0 | +0.78% |
| 2025-05 | $27.10 | $22.12 | $4.98 | 19,561,856.0 | -2.84% |
| 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% |
Rapid 7 Inc 주식 (RPD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.83%
자본화:
|
볼륨(24시간):