Rapid7 Inc (RPD)

USD 20.71

(-1.15%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2016 16.31 17.3 16.28 17.13 330.97 Thousand
17 Aug, 2016 16.3 16.4 16.0 16.27 195.2 Thousand
16 Aug, 2016 15.88 16.47 15.59 16.38 202.96 Thousand
15 Aug, 2016 15.5 16.02 15.5 15.98 224.76 Thousand
12 Aug, 2016 15.47 15.77 15.47 15.66 119.59 Thousand
11 Aug, 2016 15.45 15.74 15.27 15.64 232.96 Thousand
10 Aug, 2016 15.76 15.76 15.21 15.55 172.92 Thousand
09 Aug, 2016 14.59 16.65 14.34 15.65 694.89 Thousand
08 Aug, 2016 14.46 14.48 13.93 13.96 137.81 Thousand
05 Aug, 2016 14.26 14.5 14.01 14.39 208.04 Thousand