Stockscreener 앱 받기
19.84
2.84%
-0.58
시간 외 거래:
19.92
0.08
+0.40%
Rapid 7 Inc 주식 (RPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $20.35 | $19.57 | $0.785 | 509,570.0 | -2.84% |
| 2025-09-03 | $20.50 | $20.01 | $0.49 | 653,067.0 | +1.24% |
| 2025-09-02 | $20.67 | $19.91 | $0.76 | 631,493.0 | -2.61% |
| 2025-08-29 | $21.26 | $20.60 | $0.66 | 746,106.0 | -0.91% |
| 2025-08-28 | $21.02 | $20.61 | $0.405 | 503,364.0 | +1.11% |
| 2025-08-27 | $20.70 | $20.23 | $0.465 | 575,507.0 | +2.63% |
| 2025-08-26 | $20.42 | $19.91 | $0.51 | 1,037,384.0 | -0.15% |
| 2025-08-25 | $20.77 | $20.15 | $0.625 | 429,954.0 | -2.80% |
| 2025-08-22 | $21.27 | $20.10 | $1.17 | 784,992.0 | +3.13% |
| 2025-08-21 | $20.25 | $19.86 | $0.39 | 728,383.0 | -0.76% |
| 2025-08-20 | $21.19 | $20.15 | $1.04 | 639,218.0 | -4.09% |
| 2025-08-19 | $21.77 | $20.99 | $0.78 | 611,607.0 | -1.49% |
| 2025-08-18 | $21.48 | $20.68 | $0.80 | 958,411.0 | +0.89% |
| 2025-08-15 | $21.57 | $20.90 | $0.67 | 1,005,727.0 | +1.58% |
| 2025-08-14 | $21.78 | $20.73 | $1.05 | 1,003,946.0 | -1.78% |
| 2025-08-13 | $21.39 | $19.80 | $1.59 | 1,387,217.0 | +5.86% |
| 2025-08-12 | $20.45 | $18.67 | $1.78 | 1,708,036.0 | +7.30% |
| 2025-08-11 | $18.78 | $17.89 | $0.885 | 1,933,950.0 | +5.01% |
| 2025-08-08 | $20.13 | $17.83 | $2.30 | 2,165,714.0 | -9.81% |
| 2025-08-07 | $20.32 | $19.21 | $1.11 | 1,133,086.0 | -0.85% |
| 2025-08-06 | $20.61 | $19.92 | $0.69 | 667,131.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $20.67 | $19.57 | $1.11 | 2,303,700.0 | -4.20% |
| 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% |
2.67%
2.08%
자본화:
|
볼륨(24시간):