RPD
Rapid7 (RPD)
NASDAQ
$14.85+$0.36 (+2.45%)
Price as of Nov 11, 2026 7:49 PM EST
  • $993.1M
    Market Cap
  • 2.11%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +5.46%
    Low Price$12.38
    High Price$17.93
  • 3 Months
    +24.81%
    Low Price$10.31
    High Price$17.93
  • 1 Year
    +2.11%
    Low Price$5.05
    High Price$17.93
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
14.52
14.69
13.45
14.49
-3.21%
1,709,962
11/09/2026
14.56
15.34
14.50
14.97
+1.98%
1,465,828
11/06/2026
15.39
15.85
14.44
14.68
-4.92%
2,038,948
11/05/2026
17.26
17.71
14.80
15.44
+2.66%
2,952,434
11/04/2026
14.65
15.84
14.58
15.04
+1.35%
1,954,514
11/04/2026
$0.60 Earnings
11/03/2026
14.55
15.13
14.41
14.84
-0.10%
1,641,892
11/02/2026
16.51
16.57
14.75
14.86
-10.30%
1,780,281
10/30/2026
16.98
17.40
15.88
16.56
-3.04%
1,633,124
10/29/2026
16.73
17.77
16.30
17.08
-3.39%
2,424,908
10/28/2026
17.47
18.56
17.28
17.68
+0.45%
2,721,769
10/27/2026
17.80
17.95
17.10
17.60
-1.84%
3,292,557
10/26/2026
14.88
18.11
14.88
17.93
+20.25%
5,181,077
10/23/2026
14.70
15.29
14.52
14.91
+1.22%
3,148,268
10/22/2026
13.78
14.77
13.63
14.73
+9.03%
2,138,396
10/21/2026
13.24
14.06
13.21
13.51
+2.19%
1,628,733
10/20/2026
13.09
13.43
12.75
13.22
0.00%
1,261,425
10/19/2026
12.76
13.31
12.59
13.22
+4.84%
1,008,261
10/16/2026
13.20
13.38
12.26
12.61
-3.59%
1,515,357
10/15/2026
12.13
13.11
11.88
13.08
+5.65%
2,017,974
10/14/2026
12.48
12.91
12.22
12.38
-4.18%
1,304,649
10/13/2026
12.76
13.60
12.70
12.92
-0.08%
1,071,325
10/12/2026
13.84
13.87
12.81
12.93
-5.90%
1,373,521
10/09/2026
13.19
13.78
12.99
13.74
+6.02%
1,392,060
10/08/2026
12.57
13.18
12.42
12.96
+3.76%
2,006,637
10/07/2026
12.02
12.67
11.88
12.49
+1.79%
2,459,542
10/06/2026
12.59
13.09
11.95
12.27
-0.73%
1,539,481
10/05/2026
12.36
12.55
12.19
12.36
+1.39%
1,430,429
10/02/2026
12.17
12.55
12.06
12.19
+1.08%
1,497,271
10/01/2026
12.42
12.62
11.83
12.06
-1.31%
1,317,933
09/30/2026
11.88
12.60
11.71
12.22
+4.40%
1,530,379
09/29/2026
11.80
11.87
11.30
11.71
-0.81%
1,028,162
09/28/2026
11.13
11.98
11.13
11.80
+1.55%
980,577
09/25/2026
12.83
12.83
11.60
11.62
-9.57%
1,822,087
09/24/2026
13.05
13.25
12.66
12.85
-1.83%
1,099,768
09/23/2026
13.04
13.21
12.41
13.09
+1.87%
1,356,114
09/22/2026
12.80
12.93
12.05
12.85
+3.05%
1,762,046
09/21/2026
12.07
12.57
11.90
12.47
+4.18%
1,480,341
09/18/2026
12.62
12.73
11.76
11.97
-3.55%
5,523,946
09/17/2026
12.27
12.87
11.89
12.41
-0.40%
1,721,682
09/16/2026
12.28
12.78
12.08
12.46
0.00%
1,893,673
09/15/2026
12.12
12.91
11.91
12.46
-2.58%
2,794,521
09/14/2026
10.62
12.96
10.62
12.79
+24.05%
4,023,806
09/11/2026
10.50
10.55
10.12
10.31
-1.81%
1,239,008
09/10/2026
10.44
10.83
10.44
10.50
-0.57%
1,150,436
09/09/2026
10.45
10.94
10.37
10.56
+0.96%
1,797,864
09/08/2026
10.81
10.88
10.19
10.46
-4.91%
2,027,461
09/04/2026
11.23
11.34
10.88
11.00
-4.10%
1,915,846
09/03/2026
11.39
11.55
11.02
11.47
+3.61%
2,042,975
09/02/2026
11.86
11.99
11.00
11.07
-7.83%
3,042,451
09/01/2026
12.94
13.18
12.00
12.01
-10.77%
2,049,104
08/31/2026
13.09
13.61
12.96
13.46
+1.28%
1,368,755
08/28/2026
13.16
13.59
12.96
13.29
-1.56%
1,437,070
08/27/2026
12.90
13.82
12.35
13.50
+14.50%
2,638,403
08/26/2026
11.49
12.01
11.12
11.79
-2.80%
1,048,751
08/25/2026
12.22
12.38
11.78
12.13
-0.49%
1,200,944
08/24/2026
11.97
12.26
11.73
12.19
+2.87%
1,420,240
08/21/2026
11.79
11.90
11.35
11.85
+0.04%
1,557,275
08/20/2026
12.10
12.43
11.72
11.85
-2.95%
1,424,350
08/19/2026
12.59
12.89
11.89
12.21
-3.06%
1,019,074
08/18/2026
12.49
12.93
12.47
12.59
+1.78%
2,071,820
08/17/2026
12.86
12.86
12.26
12.37
-4.85%
1,616,481
08/14/2026
13.78
13.90
12.72
13.00
-5.66%
1,700,728
08/13/2026
12.40
13.82
12.18
13.78
+12.31%
2,150,912
08/12/2026
13.00
13.18
11.69
12.27
-8.30%
3,074,901
08/11/2026
12.83
14.80
12.76
13.38
+15.25%
6,839,785
08/10/2026
11.40
11.83
11.25
11.61
+0.35%
3,371,097
08/10/2026
$0.44 Earnings
08/07/2026
10.67
11.60
10.47
11.57
+11.46%
2,086,766
08/06/2026
10.40
10.75
10.06
10.38
-4.42%
2,131,956
08/05/2026
10.96
11.36
10.64
10.86
+0.74%
2,513,528
08/04/2026
10.14
10.82
10.11
10.78
+5.89%
2,596,127
08/03/2026
9.98
10.33
9.92
10.18
+5.49%
1,462,541
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