Get the Stockscreener App
39.33
1.60%
-0.65
After Hours:
39.33
Rapid 7 Inc Stock (RPD) Price History
The historical daily chart and data for Rapid 7 Inc stock (RPD), show that the latest closing stock price as of November 18, 2024, is $39.33.
- Rapid 7 Inc all-time high stock price is $145.00, occurred on November 04, 2021.
- The lowest Rapid 7 Inc stock price recorded was $9.05 on February 11, 2016. Since then, Rapid 7 Inc's stock price has risen over 334.59% to $39.33 now.
- The 52-week high stock price for RPD is $61.88, representing a 57.33% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for RPD is $32.95, indicating a -16.23% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Rapid 7 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $39.87 | $38.73 | $1.14 | 594,062.0 | -1.55% |
| Nov 15, 2024 | $40.75 | $39.51 | $1.24 | 621,994.0 | -1.79% |
| Nov 14, 2024 | $41.49 | $40.36 | $1.13 | 780,944.0 | -2.30% |
| Nov 13, 2024 | $42.98 | $41.53 | $1.45 | 713,835.0 | -0.22% |
| Nov 12, 2024 | $41.84 | $40.95 | $0.89 | 570,441.0 | +0.89% |
| Nov 11, 2024 | $41.79 | $40.66 | $1.13 | 611,337.0 | +2.10% |
| Nov 08, 2024 | $41.42 | $39.80 | $1.62 | 992,650.0 | -1.79% |
| Nov 07, 2024 | $42.88 | $39.61 | $3.27 | 1,133,669.0 | -0.77% |
| Nov 06, 2024 | $43.00 | $41.01 | $1.99 | 1,260,676.0 | +3.74% |
| Nov 05, 2024 | $40.46 | $39.12 | $1.34 | 1,004,395.0 | +0.63% |
| Nov 04, 2024 | $40.17 | $39.28 | $0.89 | 481,839.0 | -0.25% |
| Nov 01, 2024 | $40.77 | $39.91 | $0.86 | 519,020.0 | -1.16% |
| Oct 31, 2024 | $41.80 | $40.17 | $1.63 | 897,248.0 | -2.13% |
| Oct 30, 2024 | $42.27 | $41.26 | $1.01 | 614,762.0 | -0.72% |
| Oct 29, 2024 | $41.90 | $40.49 | $1.41 | 1,107,430.0 | +2.59% |
| Oct 28, 2024 | $42.52 | $38.85 | $3.67 | 2,852,853.0 | +4.21% |
| Oct 25, 2024 | $39.67 | $38.49 | $1.18 | 319,037.0 | +0.62% |
| Oct 24, 2024 | $38.94 | $38.23 | $0.705 | 320,179.0 | +1.07% |
| Oct 23, 2024 | $38.50 | $37.76 | $0.74 | 459,027.0 | -1.06% |
| Oct 22, 2024 | $39.11 | $38.53 | $0.575 | 292,686.0 | -0.82% |
| Oct 21, 2024 | $40.12 | $38.80 | $1.31 | 394,558.0 | -2.04% |
Rapid 7 Inc Stock (RPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rapid 7 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 Rapid 7 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rapid 7 Inc Stock (RPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.00 | $38.73 | $4.27 | 9,878,924.0 | -2.62% |
| Oct, 2024 | $42.52 | $37.56 | $4.96 | 14,747,764.0 | +1.33% |
| Sep, 2024 | $40.27 | $33.15 | $7.12 | 13,944,963.0 | +5.50% |
| Aug, 2024 | $39.44 | $32.95 | $6.49 | 16,701,657.0 | -3.89% |
| Jul, 2024 | $43.72 | $38.28 | $5.44 | 14,235,090.0 | -9.00% |
| Jun, 2024 | $44.28 | $35.08 | $9.20 | 26,791,708.0 | +19.62% |
| May, 2024 | $46.84 | $35.22 | $11.62 | 31,183,183.0 | -19.33% |
| 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% |
Rapid 7 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% |
Rapid 7 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% |
0.64%
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):