Rapid7, Inc. - Common Stock (RPD)

39.27Last Price

+0.31 (0.81%)Change

Rapid7 Inc is a cybersecurity company that provides innovative solutions for organizations to manage and mitigate security risks

Its platform encompasses tools for vulnerability management, application security, incident detection and response, and cloud security, enabling businesses to identify vulnerabilities in their IT environments and respond to security threats effectively. With a focus on automation and analytics, Rapid7 helps organizations enhance their security posture through continuous monitoring, threat intelligence, and collaboration, ultimately empowering them to protect their digital assets and ensure compliance with industry regulations.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	38.95	39.34	38.74	38.95	566,978	38.95
1/29/2025	39.04	39.25	38.41	38.82	614,048	38.82
1/28/2025	38.81	39.52	38.33	39.10	704,786	39.10
1/27/2025	38.81	40.25	38.24	38.59	523,597	38.59
1/24/2025	38.96	39.25	38.73	38.90	361,339	38.90
1/23/2025	39.05	39.29	38.64	38.90	521,688	38.90
1/22/2025	39.71	39.99	39.13	39.29	590,677	39.29
1/21/2025	39.25	39.60	38.96	39.54	646,552	39.54
1/17/2025	39.71	39.81	38.67	38.84	830,583	38.84
1/16/2025	39.69	40.13	39.13	39.79	394,677	39.79
1/15/2025	40.41	40.42	38.99	39.80	545,605	39.80
1/14/2025	38.56	39.65	38.41	39.65	505,238	39.65
1/13/2025	38.43	38.55	37.57	38.16	570,931	38.16
1/10/2025	38.90	39.30	38.22	38.98	492,197	38.98
1/08/2025	39.11	39.27	38.50	39.08	512,879	39.08
1/07/2025	39.62	40.16	38.80	39.61	538,881	39.61
1/06/2025	39.94	40.54	39.56	39.81	579,328	39.81
1/03/2025	39.44	40.03	39.19	39.62	370,329	39.62
1/02/2025	41.06	41.38	39.34	39.38	548,645	39.38
12/31/2024	40.96	0.00	40.96	40.23	0	40.23
12/30/2024	40.09	41.30	39.77	40.96	771,265	40.96
12/27/2024	40.32	40.60	39.55	40.19	540,094	40.19
12/26/2024	39.76	40.38	39.65	40.32	364,900	40.32
12/24/2024	39.54	39.84	39.16	39.81	244,884	39.81
12/23/2024	39.35	39.60	38.45	39.53	614,032	39.53
12/20/2024	39.62	40.59	39.23	39.36	1,436,001	39.36
12/19/2024	40.24	40.63	39.37	40.26	512,619	40.26
12/18/2024	40.16	42.09	39.61	40.03	1,862,711	40.03
12/17/2024	39.16	39.26	38.53	39.04	899,976	39.04
12/16/2024	39.49	40.33	39.05	39.25	1,234,678	39.25
12/13/2024	40.56	40.74	39.34	39.69	834,233	39.69
12/12/2024	41.43	41.77	40.51	40.81	697,224	40.81
12/11/2024	41.91	42.18	41.40	41.54	716,720	41.54
12/10/2024	41.38	42.44	41.00	41.48	696,153	41.48
12/09/2024	43.35	43.52	41.58	41.62	663,430	41.62
12/06/2024	43.88	44.03	43.32	43.48	699,390	43.48
12/05/2024	44.13	44.23	43.35	43.43	678,525	43.43
12/04/2024	42.82	44.47	42.69	43.94	1,484,434	43.94
12/03/2024	42.29	42.77	42.17	42.56	631,553	42.56
12/02/2024	42.55	42.98	42.21	42.55	770,309	42.55
11/29/2024	42.58	42.91	42.36	42.60	297,425	42.60
11/27/2024	43.14	43.34	41.95	42.53	474,561	42.53
11/26/2024	42.69	43.37	42.46	43.30	551,728	43.30
11/25/2024	43.40	44.48	42.72	42.74	782,495	42.74
11/22/2024	42.52	43.09	42.26	42.86	861,671	42.86
11/21/2024	41.31	42.88	41.31	42.44	1,168,538	42.44
11/20/2024	39.06	41.18	38.89	41.06	697,411	41.06
11/19/2024	38.57	39.28	38.33	39.02	910,138	39.02
11/18/2024	39.76	39.87	38.73	39.33	698,990	39.33
11/15/2024	40.75	40.75	39.51	39.98	642,994	39.98
11/14/2024	41.25	41.49	40.36	40.71	801,679	40.71
11/13/2024	41.80	42.98	41.53	41.67	724,114	41.67
11/12/2024	41.17	41.84	40.95	41.76	588,216	41.76
11/11/2024	41.10	41.79	40.66	41.39	624,043	41.39
11/08/2024	40.84	41.42	39.80	40.54	1,005,365	40.54
11/07/2024	40.95	42.88	39.61	41.28	1,151,797	41.28
11/06/2024	42.16	43.00	41.01	41.60	1,277,427	41.60
11/05/2024	39.86	40.46	39.12	40.10	1,017,131	40.10
11/04/2024	39.86	40.17	39.28	39.85	488,981	39.85
11/01/2024	40.75	40.77	39.91	39.95	621,344	39.95
10/31/2024	41.70	41.80	40.17	40.42	903,400	40.42