Rapid7 Inc (RPD)

USD 20.71

(-1.15%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2016 17.8 18.16 17.49 17.5 384.33 Thousand
31 Aug, 2016 18.98 18.98 17.93 17.97 1.02 Million
30 Aug, 2016 19.1 19.29 19.01 19.22 165.12 Thousand
29 Aug, 2016 18.86 19.14 18.5 19.02 235.69 Thousand
26 Aug, 2016 18.96 18.96 18.57 18.75 249.94 Thousand
25 Aug, 2016 18.01 18.62 17.95 18.62 308.4 Thousand
24 Aug, 2016 18.68 19.04 17.97 18.05 371.15 Thousand
23 Aug, 2016 18.35 19.05 18.14 18.61 401.5 Thousand
22 Aug, 2016 18.68 18.68 17.79 18.06 646.99 Thousand
19 Aug, 2016 17.06 18.98 17.0 18.48 1.17 Million