Skip to main content
Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
15.97
-0.15 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
16.10
+0.13 (0.81%)
After-hours: Dec 5, 2025, 7:45 PM EST

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3616.3715.9015.9715.97-0.93%790,445
Dec 4, 202516.0816.2415.8916.1216.120.37%1,129,086
Dec 3, 202515.3916.1915.2916.0616.063.68%1,315,017
Dec 2, 202515.5215.7415.4215.4915.490.45%761,218
Dec 1, 202515.4415.7315.2015.4215.42-1.66%1,145,198
Nov 28, 202515.6915.8615.5115.6815.681.10%564,293
Nov 26, 202515.3516.1215.3515.5115.511.17%1,259,891
Nov 25, 202514.8615.3614.6315.3315.337.96%1,899,839
Nov 24, 202513.8614.2713.6914.2014.202.08%1,250,831
Nov 21, 202513.6913.9413.4113.9113.911.24%1,067,270
Nov 20, 202513.6914.0013.5913.7413.741.18%1,099,120
Nov 19, 202513.4513.7513.2113.5813.580.82%1,392,879
Nov 18, 202513.3113.5313.2113.4713.470.07%1,023,723
Nov 17, 202513.9613.9613.4113.4613.46-4.06%1,281,222
Nov 14, 202513.5914.0513.4714.0314.031.89%2,514,811
Nov 13, 202513.9714.1313.6713.7713.77-1.64%1,504,242
Nov 12, 202514.2914.3713.9814.0014.00-1.34%1,200,777
Nov 11, 202514.0514.2913.9114.1914.191.07%1,099,023
Nov 10, 202514.4014.4513.9814.0414.04-1.13%1,448,732
Nov 7, 202514.2914.3313.9714.2014.20-1.39%1,450,154
Nov 6, 202514.2414.7514.1314.4014.401.05%1,620,165
Nov 5, 202515.7115.7114.2014.2514.25-19.94%4,288,476
Nov 4, 202518.3318.4717.7317.8017.80-4.71%1,476,146
Nov 3, 202518.5318.7018.2518.6818.680.92%694,705
Oct 31, 202518.2918.7218.0018.5118.511.48%606,711
Oct 30, 202518.1718.8218.1318.2418.24-0.22%755,654
Oct 29, 202518.5318.7718.0518.2818.28-3.43%1,002,876
Oct 28, 202518.9019.3418.7118.9318.930.48%616,380
Oct 27, 202519.2019.2218.7718.8418.84-1.77%537,530
Oct 24, 202519.1919.3418.9219.1819.181.37%470,160
Oct 23, 202519.1019.3418.8918.9218.92-1.30%474,556
Oct 22, 202519.1019.6618.8719.1719.17-0.47%838,040
Oct 21, 202518.7619.8418.6019.2619.262.56%787,410
Oct 20, 202518.0418.7918.0418.7818.784.51%521,889
Oct 17, 202517.8418.1317.8417.9717.97-0.39%507,469
Oct 16, 202518.3618.6117.9818.0418.04-1.80%563,788
Oct 15, 202518.6218.6518.1518.3718.37-0.60%676,384
Oct 14, 202518.3618.8218.1718.4818.48-1.28%971,947
Oct 13, 202518.8718.9518.1118.7218.720.54%815,361
Oct 10, 202519.4019.5518.1318.6218.62-3.77%1,416,356
Oct 9, 202518.3420.1718.0419.3519.354.93%2,365,954
Oct 8, 202517.8518.5417.7518.4418.443.77%1,117,158
Oct 7, 202518.7518.8117.7617.7717.77-4.51%714,383
Oct 6, 202518.6018.7718.1418.6118.610.32%875,231
Oct 3, 202518.7518.9418.4918.5518.55-0.54%723,326
Oct 2, 202518.7218.9918.6318.6518.650.05%549,482
Oct 1, 202518.7519.0618.5618.6418.64-0.59%633,090
Sep 30, 202519.3619.5118.6718.7518.75-3.50%710,314
Sep 29, 202519.6319.6519.1519.4319.430.21%601,005
Sep 26, 202519.3419.5319.0919.3919.390.26%888,281