RPD
Rapid7 (RPD)
NASDAQ
$9.74+$0.09 (+0.94%)
Price as of Aug 03, 2026 5:30 AM EDT
  • $644.9M
    Market Cap
  • -52.60%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +19.14%
    Low Price$9.39
    High Price$12.97
  • 3 Months
    +63.56%
    Low Price$6.18
    High Price$12.97
  • 1 Year
    -52.60%
    Low Price$5.05
    High Price$21.46
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
9.33
9.86
9.32
9.65
+1.79%
1,345,664
07/30/2026
9.09
9.55
8.68
9.48
+0.96%
2,428,823
07/29/2026
9.70
9.97
9.29
9.39
-2.29%
2,979,369
07/28/2026
9.71
10.16
9.55
9.61
-0.10%
2,584,612
07/27/2026
9.64
10.02
9.47
9.62
+1.37%
2,631,848
07/24/2026
9.71
9.85
9.39
9.49
-0.73%
1,349,527
07/23/2026
10.05
10.19
9.54
9.56
-3.53%
1,885,893
07/22/2026
10.68
11.03
9.59
9.91
-6.60%
2,868,370
07/21/2026
11.16
11.47
10.16
10.61
-11.21%
3,497,677
07/20/2026
12.09
12.41
11.89
11.95
-2.05%
2,554,775
07/17/2026
11.94
12.62
11.92
12.20
+0.25%
1,911,995
07/16/2026
12.61
12.65
12.04
12.17
-0.65%
2,079,825
07/15/2026
13.10
13.75
12.20
12.25
-5.55%
2,690,122
07/14/2026
11.32
13.31
11.15
12.97
+8.81%
3,670,455
07/13/2026
11.32
12.00
11.21
11.92
+6.71%
3,342,497
07/10/2026
11.65
11.81
11.07
11.17
-2.10%
2,549,829
07/09/2026
11.02
11.47
10.63
11.41
-0.61%
2,758,324
07/08/2026
10.72
11.54
10.72
11.48
+2.50%
4,101,654
07/07/2026
10.52
11.87
10.33
11.20
+6.67%
6,919,543
07/06/2026
9.03
10.58
9.03
10.50
+13.02%
3,833,440
07/02/2026
9.00
9.52
8.95
9.29
+3.57%
2,468,784
07/01/2026
8.35
9.17
8.35
8.97
+10.74%
3,625,447
06/30/2026
7.71
8.15
7.63
8.10
+3.58%
1,652,512
06/29/2026
7.77
8.05
7.70
7.82
+2.76%
1,943,709
06/26/2026
7.04
7.73
6.89
7.61
+7.64%
4,980,175
06/25/2026
6.94
7.23
6.89
7.07
-0.14%
1,167,560
06/24/2026
6.73
7.09
6.71
7.08
+5.20%
1,480,194
06/23/2026
6.35
6.86
6.35
6.73
+6.15%
2,440,333
06/22/2026
6.62
6.80
6.28
6.34
-5.79%
2,156,404
06/18/2026
6.77
6.86
6.45
6.73
-0.59%
4,061,404
06/17/2026
6.83
7.12
6.68
6.77
-2.31%
2,042,110
06/16/2026
7.12
7.36
6.89
6.93
-3.35%
1,651,023
06/15/2026
7.40
7.54
7.10
7.17
+0.42%
1,908,627
06/12/2026
7.11
7.32
6.91
7.14
+0.14%
1,281,712
06/11/2026
7.02
7.29
6.82
7.13
-1.11%
1,555,184
06/10/2026
6.99
7.29
6.92
7.21
+1.55%
1,274,694
06/09/2026
7.17
7.35
6.74
7.10
-3.27%
1,582,939
06/08/2026
7.41
7.60
7.32
7.34
-2.26%
1,155,076
06/05/2026
7.79
7.95
7.35
7.51
-3.59%
1,624,159
06/04/2026
7.89
7.97
7.61
7.79
+1.63%
1,512,332
06/03/2026
8.16
8.23
7.56
7.67
-9.07%
2,323,598
06/02/2026
8.10
8.44
7.98
8.43
-3.55%
2,416,368
06/01/2026
8.52
8.96
8.34
8.74
+4.30%
2,845,405
05/29/2026
7.50
8.53
7.50
8.38
+12.63%
4,531,458
05/28/2026
7.13
7.50
7.02
7.44
+5.68%
1,505,097
05/27/2026
7.03
7.23
6.97
7.04
-2.09%
1,541,659
05/26/2026
7.21
7.49
7.09
7.19
-1.10%
1,913,546
05/22/2026
7.09
7.45
7.09
7.27
+2.68%
1,733,491
05/21/2026
7.19
7.20
6.85
7.08
-3.15%
2,258,922
05/20/2026
6.77
7.32
6.60
7.31
+5.03%
2,389,859
05/19/2026
6.71
7.22
6.68
6.96
+3.42%
2,550,180
05/18/2026
6.38
6.86
6.22
6.73
+3.54%
2,220,484
05/15/2026
6.30
6.58
6.25
6.50
+4.33%
1,253,413
05/14/2026
6.10
6.38
6.01
6.23
+0.81%
1,428,050
05/13/2026
6.43
6.43
6.05
6.18
-5.94%
1,714,595
05/12/2026
6.57
6.65
6.35
6.57
+3.14%
1,765,037
05/11/2026
6.78
6.90
6.21
6.37
-7.68%
2,244,932
05/08/2026
6.60
7.02
6.34
6.90
+2.83%
2,316,230
05/07/2026
6.85
7.04
6.52
6.71
+2.13%
2,010,456
05/06/2026
6.76
7.00
6.52
6.57
-1.65%
3,493,435
05/05/2026
6.55
6.86
6.50
6.68
+2.93%
2,837,530
05/05/2026
$0.36 Earnings
05/04/2026
6.35
6.75
6.33
6.49
+2.20%
2,197,552
05/01/2026
6.08
6.41
6.02
6.35
+7.63%
2,922,210
04/30/2026
5.80
5.99
5.80
5.90
+0.85%
1,343,516
04/29/2026
5.86
5.90
5.74
5.85
+0.52%
1,754,720
04/28/2026
6.04
6.24
5.81
5.82
-2.68%
1,462,633
04/27/2026
5.80
6.04
5.75
5.98
+0.50%
1,534,699
04/24/2026
5.74
5.95
5.68
5.95
+2.94%
2,084,208
04/23/2026
6.12
6.32
5.75
5.78
-8.54%
1,871,268
04/22/2026
6.35
6.46
6.09
6.32
-0.32%
2,033,924
04/21/2026
5.91
6.69
5.86
6.34
+8.75%
2,707,728
04/20/2026
5.50
5.96
5.50
5.83
+2.64%
2,462,556
04/17/2026
5.89
5.92
5.63
5.68
-1.56%
1,742,063
04/16/2026
5.81
5.91
5.57
5.77
+0.17%
1,693,545
04/15/2026
5.45
5.81
5.42
5.76
+7.66%
2,209,667
04/14/2026
5.32
5.58
5.32
5.35
+2.10%
2,778,071
04/13/2026
5.04
5.34
5.01
5.24
+3.35%
3,665,619
04/10/2026
5.05
5.27
4.99
5.07
+0.40%
2,543,204
04/09/2026
5.45
5.45
4.97
5.05
-8.01%
3,122,459
04/08/2026
6.02
6.09
5.40
5.49
-6.15%
2,312,179
04/07/2026
5.73
5.87
5.64
5.85
+1.21%
1,377,364
04/06/2026
5.37
5.84
5.37
5.78
+7.64%
1,946,080
04/02/2026
5.36
5.54
5.27
5.37
-1.29%
1,468,947
04/01/2026
5.54
5.55
5.31
5.44
-1.27%
1,304,707
03/31/2026
5.46
5.69
5.40
5.51
+1.10%
1,579,284
03/30/2026
5.32
5.58
5.30
5.45
+3.42%
1,796,330
03/27/2026
5.51
5.60
5.24
5.27
-7.54%
1,878,343
03/26/2026
5.56
5.83
5.54
5.70
+1.79%
1,777,533
03/25/2026
5.75
5.89
5.47
5.60
-1.93%
1,622,549
03/24/2026
6.23
6.23
5.70
5.71
-9.79%
2,588,340
03/23/2026
6.52
6.52
6.10
6.33
+0.32%
2,037,418
03/20/2026
6.28
6.45
6.07
6.31
0.00%
11,465,829
03/19/2026
6.13
6.41
6.13
6.31
+1.94%
2,244,279
03/18/2026
6.06
6.35
5.98
6.19
+0.16%
2,359,770
03/17/2026
6.30
6.68
6.14
6.18
-1.90%
2,232,019
03/16/2026
6.70
6.73
6.21
6.30
-7.62%
3,002,697
03/13/2026
6.88
6.99
6.59
6.82
-1.73%
1,534,657
03/12/2026
6.94
7.17
6.87
6.94
-1.14%
1,576,454
03/11/2026
6.53
7.03
6.48
7.02
+8.00%
1,702,943