Get the Stockscreener App
38.37
1.97%
-0.75
Rapid7 Inc Stock (RPD) Price History
The historical daily chart and data for Rapid7 Inc stock (RPD), show that the latest closing stock price as of May 17, 2024, is $38.37.
- Rapid7 Inc all-time high stock price is $145.00, occurred on November 04, 2021.
- The lowest Rapid7 Inc stock price recorded was $9.05 on February 11, 2016. Since then, Rapid7 Inc's stock price has risen over 323.98% to $38.37 now.
- The 52-week high stock price for RPD is $61.88, representing a 61.26% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for RPD is $35.22, indicating a -8.21% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Rapid7 Inc (RPD) stock in the beginning of 2023 was $117.75. The stock closed the year at $33.98, a loss of over -71.14% for the year.
The table below shows more information about RPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $39.20 | $37.98 | $1.22 | 333,064.0 | -1.87% |
| May 16, 2024 | $39.28 | $37.66 | $1.62 | 1,062,465.0 | -0.66% |
| May 15, 2024 | $39.62 | $37.25 | $2.37 | 2,325,014.0 | +3.33% |
| May 14, 2024 | $38.20 | $36.92 | $1.28 | 879,960.0 | +2.78% |
| May 13, 2024 | $38.45 | $36.89 | $1.55 | 1,131,251.0 | -2.03% |
| May 10, 2024 | $38.62 | $37.47 | $1.15 | 1,424,434.0 | -0.24% |
| May 09, 2024 | $39.76 | $37.65 | $2.11 | 2,350,408.0 | -0.16% |
| May 08, 2024 | $41.76 | $35.22 | $6.54 | 9,296,414.0 | -17.03% |
| May 07, 2024 | $46.39 | $45.30 | $1.09 | 630,834.0 | -0.89% |
| May 06, 2024 | $46.84 | $45.52 | $1.32 | 727,084.0 | +2.21% |
| May 03, 2024 | $45.65 | $44.12 | $1.53 | 1,122,671.0 | +1.14% |
| May 02, 2024 | $45.64 | $44.15 | $1.49 | 514,063.0 | -0.40% |
| May 01, 2024 | $46.17 | $44.65 | $1.52 | 496,941.0 | +0.18% |
| Apr 30, 2024 | $46.16 | $44.77 | $1.39 | 911,224.0 | -1.93% |
| Apr 29, 2024 | $46.58 | $45.36 | $1.22 | 404,579.0 | -0.54% |
| Apr 26, 2024 | $46.53 | $45.76 | $0.775 | 368,398.0 | +0.17% |
| Apr 25, 2024 | $46.24 | $45.16 | $1.09 | 490,305.0 | -1.38% |
| Apr 24, 2024 | $46.96 | $46.05 | $0.91 | 448,254.0 | +0.69% |
| Apr 23, 2024 | $46.56 | $44.13 | $2.43 | 517,146.0 | +3.24% |
| Apr 22, 2024 | $45.55 | $44.05 | $1.50 | 542,041.0 | +0.93% |
| Apr 19, 2024 | $44.37 | $43.60 | $0.7684 | 353,620.0 | +0.36% |
| Apr 18, 2024 | $44.56 | $43.44 | $1.12 | 538,681.0 | +0.80% |
| Apr 17, 2024 | $45.00 | $43.70 | $1.30 | 584,826.0 | -0.86% |
Rapid7 Inc Stock (RPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rapid7 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rapid7 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rapid7 Inc Stock (RPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $46.84 | $35.22 | $11.62 | 22,294,603.0 | -14.31% |
| Apr, 2024 | $50.55 | $43.44 | $7.11 | 11,794,549.0 | -8.65% |
| Mar, 2024 | $59.43 | $47.64 | $11.79 | 15,200,815.0 | -16.29% |
| Feb, 2024 | $61.88 | $53.42 | $8.46 | 16,891,573.0 | +6.45% |
| Jan, 2024 | $58.65 | $51.32 | $7.33 | 15,203,682.0 | -3.63% |
Rapid7 Inc Stock (RPD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $60.15 | $53.01 | $7.14 | 16,701,235.0 | +5.45% |
| Nov, 2023 | $55.32 | $44.01 | $11.31 | 14,350,008.0 | +16.48% |
| Oct, 2023 | $52.74 | $43.82 | $8.92 | 15,090,315.0 | +1.55% |
| Sep, 2023 | $51.58 | $44.88 | $6.70 | 16,901,788.0 | -9.15% |
| Aug, 2023 | $52.13 | $39.49 | $12.64 | 24,956,171.0 | +9.76% |
| Jul, 2023 | $47.23 | $40.97 | $6.26 | 24,084,409.0 | +1.39% |
| Jun, 2023 | $50.20 | $41.29 | $8.91 | 19,718,997.0 | -5.11% |
| May, 2023 | $50.59 | $41.17 | $9.42 | 32,751,762.0 | -1.83% |
| Apr, 2023 | $52.48 | $43.81 | $8.67 | 22,008,620.0 | +5.88% |
| Mar, 2023 | $50.71 | $37.29 | $13.42 | 17,943,455.0 | -2.94% |
| Feb, 2023 | $55.61 | $39.73 | $15.88 | 31,278,257.0 | +18.64% |
| Jan, 2023 | $40.05 | $30.54 | $9.51 | 16,979,347.0 | +17.33% |
Rapid7 Inc Stock (RPD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.98 | $29.57 | $9.40 | 21,727,086.0 | +15.58% |
| Nov, 2022 | $45.76 | $26.48 | $19.28 | 32,274,220.0 | -35.06% |
| Oct, 2022 | $47.03 | $38.36 | $8.67 | 14,093,115.0 | +5.52% |
| Sep, 2022 | $59.33 | $42.56 | $16.77 | 16,924,857.0 | -25.39% |
| Aug, 2022 | $72.79 | $56.47 | $16.32 | 14,805,508.0 | -10.11% |
| Jul, 2022 | $74.88 | $63.10 | $11.78 | 10,752,334.0 | -4.24% |
| Jun, 2022 | $74.10 | $60.42 | $13.68 | 13,831,690.0 | -5.74% |
| May, 2022 | $97.63 | $63.24 | $34.39 | 16,749,591.0 | -25.81% |
| Apr, 2022 | $118.2 | $94.58 | $23.67 | 9,070,341.0 | -14.13% |
| Mar, 2022 | $113.4 | $91.72 | $21.69 | 12,932,951.0 | +7.52% |
| Feb, 2022 | $104.1 | $85.00 | $19.08 | 9,303,805.0 | +7.40% |
| Jan, 2022 | $118.4 | $85.56 | $32.86 | 12,034,395.0 | -18.15% |
0.22%
0.55%
Cap:
|
Volume (24h):