Rapid7, Inc. RPD
14.41 USD +0.01 (+0.07%)
Regular-session close
14.50 +0.09 +0.62%
After hours · Nov 13, 7:04 PM ET
13.76 Day range 14.77
5.05 52-week range 17.93
- YTD
- -5.20%
- 1 year
- +4.65%
RPD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.63 | 14.82 | 13.76 | 14.41 | +0.01 | +0.07% | 2,054,006 |
| Nov 12, 2026 | 14.48 | 14.83 | 13.96 | 14.40 | -0.38 | -2.57% | 1,000,600 |
| Nov 11, 2026 | 14.95 | 15.45 | 14.69 | 14.78 | +0.29 | +2.00% | 1,301,300 |
| Nov 10, 2026 | 14.52 | 14.69 | 13.45 | 14.49 | -0.48 | -3.21% | 1,709,200 |
| Nov 9, 2026 | 14.56 | 15.34 | 14.50 | 14.97 | +0.29 | +1.98% | 1,465,600 |
| Nov 6, 2026 | 15.39 | 15.85 | 14.44 | 14.68 | -0.76 | -4.92% | 2,033,100 |
| Nov 5, 2026 | 17.25 | 17.71 | 14.80 | 15.44 | +0.40 | +2.66% | 2,950,100 |
| Nov 4, 2026 | 14.65 | 15.84 | 14.58 | 15.04 | +0.20 | +1.35% | 1,952,700 |
| Nov 3, 2026 | 14.55 | 15.13 | 14.41 | 14.84 | -0.01 | -0.07% | 1,637,700 |
| Nov 2, 2026 | 16.51 | 16.57 | 14.75 | 14.85 | -1.71 | -10.33% | 1,778,300 |
| Oct 30, 2026 | 16.98 | 17.40 | 15.88 | 16.56 | -0.52 | -3.04% | 1,631,700 |
| Oct 29, 2026 | 16.73 | 17.77 | 16.30 | 17.08 | -0.60 | -3.39% | 2,420,500 |
| Oct 28, 2026 | 17.47 | 18.56 | 17.28 | 17.68 | +0.08 | +0.45% | 2,721,800 |
| Oct 27, 2026 | 17.80 | 17.95 | 17.10 | 17.60 | -0.33 | -1.84% | 3,291,400 |
| Oct 26, 2026 | 14.88 | 18.11 | 14.88 | 17.93 | +3.02 | +20.25% | 5,181,100 |
| Oct 23, 2026 | 14.70 | 15.29 | 14.52 | 14.91 | +0.18 | +1.22% | 3,146,000 |
| Oct 22, 2026 | 13.78 | 14.77 | 13.63 | 14.73 | +1.22 | +9.03% | 2,136,500 |
| Oct 21, 2026 | 13.24 | 14.06 | 13.21 | 13.51 | +0.29 | +2.19% | 1,628,100 |
| Oct 20, 2026 | 13.09 | 13.43 | 12.74 | 13.22 | 0.00 | 0.00% | 1,272,800 |
| Oct 19, 2026 | 12.76 | 13.31 | 12.59 | 13.22 | +0.61 | +4.84% | 1,007,800 |
| Oct 16, 2026 | 13.20 | 13.38 | 12.26 | 12.61 | -0.47 | -3.59% | 1,515,300 |
| Oct 15, 2026 | 12.13 | 13.11 | 11.88 | 13.08 | +0.70 | +5.65% | 2,017,400 |
| Oct 14, 2026 | 12.48 | 12.90 | 12.22 | 12.38 | -0.54 | -4.18% | 1,303,600 |
| Oct 13, 2026 | 12.76 | 13.60 | 12.70 | 12.92 | -0.01 | -0.08% | 1,071,200 |
| Oct 12, 2026 | 13.84 | 13.87 | 12.81 | 12.93 | -0.81 | -5.90% | 1,372,500 |
| Oct 9, 2026 | 13.19 | 13.78 | 12.99 | 13.74 | +0.78 | +6.02% | 1,391,400 |
| Oct 8, 2026 | 12.57 | 13.18 | 12.42 | 12.96 | +0.47 | +3.76% | 2,003,500 |
| Oct 7, 2026 | 12.02 | 12.67 | 11.88 | 12.49 | +0.22 | +1.79% | 2,457,100 |
| Oct 6, 2026 | 12.59 | 13.09 | 11.95 | 12.27 | -0.09 | -0.73% | 1,534,400 |
| Oct 5, 2026 | 12.35 | 12.55 | 12.19 | 12.36 | +0.17 | +1.39% | 1,430,200 |
| Oct 2, 2026 | 12.17 | 12.55 | 12.06 | 12.19 | +0.13 | +1.08% | 1,240,000 |
| Oct 1, 2026 | 12.42 | 12.62 | 11.83 | 12.06 | -0.16 | -1.31% | 1,317,600 |
| Sep 30, 2026 | 11.88 | 12.60 | 11.70 | 12.22 | +0.52 | +4.44% | 1,530,400 |
| Sep 29, 2026 | 11.80 | 11.87 | 11.30 | 11.70 | -0.10 | -0.85% | 1,027,200 |
| Sep 28, 2026 | 11.13 | 11.98 | 11.13 | 11.80 | +0.18 | +1.55% | 976,800 |
| Sep 25, 2026 | 12.83 | 12.83 | 11.60 | 11.62 | -1.23 | -9.57% | 1,816,000 |
| Sep 24, 2026 | 13.05 | 13.25 | 12.66 | 12.85 | -0.24 | -1.83% | 1,099,600 |
| Sep 23, 2026 | 13.04 | 13.21 | 12.41 | 13.09 | +0.24 | +1.87% | 1,355,000 |
| Sep 22, 2026 | 12.80 | 12.93 | 12.05 | 12.85 | +0.38 | +3.05% | 1,768,700 |
| Sep 21, 2026 | 12.07 | 12.57 | 11.90 | 12.47 | +0.50 | +4.18% | 1,480,300 |
| Sep 18, 2026 | 12.62 | 12.73 | 11.76 | 11.97 | -0.44 | -3.55% | 5,540,500 |
| Sep 17, 2026 | 12.27 | 12.87 | 11.89 | 12.41 | -0.05 | -0.40% | 1,720,300 |
| Sep 16, 2026 | 12.27 | 12.78 | 12.08 | 12.46 | 0.00 | 0.00% | 1,885,800 |
| Sep 15, 2026 | 12.12 | 12.91 | 11.91 | 12.46 | -0.33 | -2.58% | 2,794,400 |
| Sep 14, 2026 | 10.62 | 12.96 | 10.62 | 12.79 | +2.48 | +24.05% | 3,998,800 |
| Sep 11, 2026 | 10.50 | 10.55 | 10.12 | 10.31 | -0.19 | -1.81% | 1,229,800 |
| Sep 10, 2026 | 10.44 | 10.83 | 10.44 | 10.50 | -0.06 | -0.57% | 1,150,200 |
| Sep 9, 2026 | 10.45 | 10.94 | 10.37 | 10.56 | +0.10 | +0.96% | 1,796,000 |
| Sep 8, 2026 | 10.81 | 10.88 | 10.19 | 10.46 | -0.54 | -4.91% | 2,027,300 |
| Sep 4, 2026 | 11.23 | 11.34 | 10.88 | 11.00 | -0.47 | -4.10% | 1,915,000 |
| Sep 3, 2026 | 11.39 | 11.55 | 11.02 | 11.47 | +0.40 | +3.61% | 2,042,900 |
| Sep 2, 2026 | 11.86 | 11.99 | 11.00 | 11.07 | -0.94 | -7.83% | 3,042,200 |
| Sep 1, 2026 | 12.94 | 13.18 | 11.99 | 12.01 | -1.45 | -10.77% | 2,047,900 |
| Aug 31, 2026 | 13.09 | 13.61 | 12.96 | 13.46 | +0.17 | +1.28% | 1,377,700 |
| Aug 28, 2026 | 13.16 | 13.59 | 12.95 | 13.29 | -0.21 | -1.56% | 1,432,800 |
| Aug 27, 2026 | 12.90 | 13.82 | 12.35 | 13.50 | +1.71 | +14.50% | 2,637,100 |
| Aug 26, 2026 | 11.49 | 12.01 | 11.12 | 11.79 | -0.34 | -2.80% | 1,046,400 |
| Aug 25, 2026 | 12.22 | 12.38 | 11.77 | 12.13 | -0.06 | -0.49% | 1,200,400 |
| Aug 24, 2026 | 11.97 | 12.26 | 11.73 | 12.19 | +0.34 | +2.87% | 1,420,100 |
| Aug 21, 2026 | 11.79 | 11.90 | 11.35 | 11.85 | 0.00 | 0.00% | 1,557,300 |
| Aug 20, 2026 | 12.10 | 12.43 | 11.72 | 11.85 | -0.35 | -2.87% | 1,424,300 |
| Aug 19, 2026 | 12.59 | 12.89 | 11.89 | 12.20 | -0.39 | -3.10% | 1,026,600 |
| Aug 18, 2026 | 12.49 | 12.93 | 12.47 | 12.59 | +0.22 | +1.78% | 2,071,700 |
| Aug 17, 2026 | 12.86 | 12.86 | 12.26 | 12.37 | -0.63 | -4.85% | 1,616,100 |
| Aug 14, 2026 | 13.78 | 13.90 | 12.72 | 13.00 | -0.78 | -5.66% | 1,700,700 |
65 days, newest first. Daily bars as drawn on the RPD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.