sharecast

{{ storiesRelated.title }}

RAPID7 (RPD)

$42.37

10:59 21/11/24

  • 3.36% $1.38
  • Today's Low & High
  • 41.31 / 42.88
  • Open / Previous Close
  • 41.31 / 41.06
  • 52-week range
  • -17.74% -$9.15
  • Volume
  • 1,052,929
  • Market Cap(million)
  • $1,984.93m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 $42.44 $41.31 $42.88 $41.31 1,168,538 n/a
20-Nov-24 $41.06 $39.06 $41.18 $38.89 697,413 n/a
19-Nov-24 $39.02 $38.57 $39.28 $38.33 910,138 n/a
18-Nov-24 $39.33 $39.76 $39.87 $38.73 698,990 n/a
15-Nov-24 $39.98 $40.75 $40.75 $39.51 642,994 n/a
14-Nov-24 $40.71 $41.25 $41.49 $40.36 801,679 n/a
13-Nov-24 $41.67 $41.80 $42.98 $41.53 723,814 n/a
12-Nov-24 $41.76 $41.17 $41.84 $40.95 588,216 n/a
11-Nov-24 $41.39 $41.10 $41.79 $40.66 624,043 n/a
08-Nov-24 $40.54 $40.84 $41.42 $39.80 1,005,350 n/a
07-Nov-24 $41.28 $40.95 $42.88 $39.61 1,151,797 n/a
06-Nov-24 $41.60 $42.16 $43.00 $41.01 1,277,423 n/a
05-Nov-24 $40.10 $39.86 $40.46 $39.12 1,014,035 n/a
04-Nov-24 $39.85 $39.86 $40.17 $39.28 488,981 n/a
01-Nov-24 $39.95 $40.75 $40.77 $39.91 621,344 n/a
31-Oct-24 $40.42 $41.70 $41.80 $40.17 866,200 n/a
30-Oct-24 $41.30 $41.44 $42.27 $41.26 622,595 n/a
29-Oct-24 $41.60 $40.49 $41.90 $40.49 1,122,465 n/a
28-Oct-24 $40.55 $39.36 $42.52 $38.85 2,858,740 n/a
25-Oct-24 $38.91 $39.07 $39.67 $38.49 359,297 n/a
24-Oct-24 $38.67 $38.53 $38.94 $38.24 324,617 n/a
23-Oct-24 $38.26 $38.28 $38.50 $37.76 461,337 n/a
22-Oct-24 $38.67 $38.93 $39.11 $38.53 297,579 n/a
21-Oct-24 $38.99 $39.79 $40.12 $38.81 400,445 n/a
18-Oct-24 $39.80 $40.48 $40.59 $39.69 502,305 n/a
17-Oct-24 $40.19 $40.29 $40.33 $39.67 285,791 n/a