Stockscreener 앱 받기
6.57
1.65%
-0.11
시간 외 거래:
6.47
-0.10
-1.52%
Rapid 7 Inc 주식 (RPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $7.00 | $6.51 | $0.485 | 3,492,457.0 | -1.65% |
| 2026-05-05 | $6.86 | $6.50 | $0.354 | 2,835,307.0 | +2.93% |
| 2026-05-04 | $6.75 | $6.33 | $0.415 | 2,196,416.0 | +2.20% |
| 2026-05-01 | $6.41 | $6.01 | $0.395 | 2,922,206.0 | +7.63% |
| 2026-04-30 | $5.99 | $5.79 | $0.19 | 1,343,513.0 | +0.85% |
| 2026-04-29 | $5.89 | $5.74 | $0.16 | 1,754,694.0 | +0.52% |
| 2026-04-28 | $6.24 | $5.81 | $0.43 | 1,461,631.0 | -2.68% |
| 2026-04-27 | $6.04 | $5.75 | $0.29 | 1,534,455.0 | +0.50% |
| 2026-04-24 | $5.95 | $5.68 | $0.27 | 2,082,745.0 | +2.94% |
| 2026-04-23 | $6.32 | $5.75 | $0.5735 | 1,870,748.0 | -8.54% |
| 2026-04-22 | $6.46 | $6.08 | $0.375 | 2,032,600.0 | -0.32% |
| 2026-04-21 | $6.69 | $5.86 | $0.83 | 2,705,844.0 | +8.75% |
| 2026-04-20 | $5.96 | $5.50 | $0.46 | 2,461,653.0 | +2.64% |
| 2026-04-17 | $5.92 | $5.63 | $0.29 | 1,741,795.0 | -1.56% |
| 2026-04-16 | $5.91 | $5.57 | $0.345 | 1,692,081.0 | +0.17% |
| 2026-04-15 | $5.81 | $5.42 | $0.39 | 2,202,617.0 | +7.66% |
| 2026-04-14 | $5.58 | $5.32 | $0.26 | 2,774,508.0 | +2.10% |
| 2026-04-13 | $5.33 | $5.01 | $0.325 | 3,665,598.0 | +3.35% |
| 2026-04-10 | $5.26 | $4.99 | $0.275 | 2,511,652.0 | +0.40% |
| 2026-04-09 | $5.45 | $4.97 | $0.48 | 3,068,351.0 | -8.01% |
| 2026-04-08 | $6.08 | $5.40 | $0.6805 | 2,264,858.0 | -6.15% |
| 2026-04-07 | $5.87 | $5.63 | $0.235 | 1,309,072.0 | +1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.00 | $6.01 | $0.985 | 14,938,843.0 | +11.36% |
| 2026-04 | $6.69 | $4.97 | $1.72 | 43,194,080.0 | +7.08% |
| 2026-03 | $7.17 | $5.24 | $1.93 | 52,303,400.0 | -11.41% |
| 2026-02 | $12.21 | $5.92 | $6.29 | 40,352,412.0 | -47.82% |
| 2026-01 | $15.21 | $11.53 | $3.68 | 21,207,754.0 | -21.58% |
Rapid 7 Inc 주식 (RPD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.88 | $15.06 | $1.82 | 22,668,772.0 | -0.38% |
| 2025-11 | $18.70 | $13.21 | $5.49 | 27,884,841.0 | -15.29% |
| 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% |
0.59%
10.90%
자본화:
|
볼륨(24시간):