MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPD — Rapid7, Inc. Common Stock
NasdaqRapid7, Inc. Common Stock
$12.96
+0.47(+3.76%)
- O
- 12.57
- H
- 13.18
- L
- 12.42
- V
- 2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.96
Period Return-46.51%
Period High$27.10
Period Low$4.97
Avg Daily Volume1.57M
Total Trading Days365
RPD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.57 | $13.18 | $12.42 | $12.96 | +$0.47 | +3.76% | 1,996,657 | $12.92 | $12.42 $13.18 |
| Oct 7, 2026 | $12.02 | $12.67 | $11.88 | $12.49 | +$0.22 | +1.79% | 2,459,542 | $12.38 | $11.88 $12.67 |
| Oct 6, 2026 | $12.59 | $13.09 | $11.95 | $12.27 | $-0.09 | -0.73% | 1,539,482 | $12.34 | $11.95 $13.09 |
| Oct 5, 2026 | $12.36 | $12.55 | $12.19 | $12.36 | +$0.17 | +1.39% | 1,430,430 | $12.38 | $12.19 $12.55 |
| Oct 2, 2026 | $12.17 | $12.55 | $12.06 | $12.19 | +$0.13 | +1.08% | 1,239,980 | $12.24 | $12.06 $12.55 |
| Oct 1, 2026 | $12.42 | $12.62 | $11.83 | $12.06 | $-0.16 | -1.31% | 1,317,934 | $12.10 | $11.83 $12.62 |
| Sep 30, 2026 | $11.88 | $12.60 | $11.71 | $12.22 | +$0.52 | +4.40% | 1,530,380 | $12.30 | $11.71 $12.60 |
| Sep 29, 2026 | $11.80 | $11.87 | $11.30 | $11.71 | $-0.10 | -0.81% | 1,028,162 | $11.55 | $11.30 $11.87 |
| Sep 28, 2026 | $11.13 | $11.98 | $11.13 | $11.80 | +$0.18 | +1.55% | 980,577 | $11.68 | $11.13 $11.98 |
| Sep 25, 2026 | $12.83 | $12.83 | $11.60 | $11.62 | $-1.23 | -9.57% | 1,822,098 | $11.94 | $11.60 $12.83 |
| Sep 24, 2026 | $13.05 | $13.25 | $12.66 | $12.85 | $-0.24 | -1.83% | 1,099,769 | $12.93 | $12.66 $13.25 |
| Sep 23, 2026 | $13.04 | $13.21 | $12.41 | $13.09 | +$0.24 | +1.87% | 1,356,115 | $13.00 | $12.41 $13.21 |
| Sep 22, 2026 | $12.80 | $12.93 | $12.05 | $12.85 | +$0.38 | +3.05% | 1,769,808 | $12.66 | $12.05 $12.93 |
| Sep 21, 2026 | $12.07 | $12.57 | $11.90 | $12.47 | +$0.50 | +4.18% | 1,480,342 | $12.31 | $11.90 $12.57 |
| Sep 18, 2026 | $12.62 | $12.73 | $11.76 | $11.97 | $-0.44 | -3.55% | 5,541,628 | $11.97 | $11.76 $12.73 |
| Sep 17, 2026 | $12.27 | $12.87 | $11.89 | $12.41 | $-0.05 | -0.40% | 1,721,682 | $12.44 | $11.89 $12.87 |
| Sep 16, 2026 | $12.28 | $12.78 | $12.08 | $12.46 | +$0.00 | +0.00% | 1,893,674 | $12.54 | $12.08 $12.78 |
| Sep 15, 2026 | $12.12 | $12.91 | $11.91 | $12.46 | $-0.33 | -2.58% | 2,775,436 | $12.47 | $11.91 $12.91 |
| Sep 14, 2026 | $10.62 | $12.96 | $10.62 | $12.79 | +$2.48 | +24.05% | 3,727,802 | $12.37 | $10.62 $12.96 |
| Sep 11, 2026 | $10.50 | $10.55 | $10.12 | $10.31 | $-0.19 | -1.81% | 1,239,008 | $10.31 | $10.12 $10.55 |
| Sep 10, 2026 | $10.44 | $10.83 | $10.44 | $10.50 | $-0.06 | -0.57% | 1,150,437 | $10.59 | $10.44 $10.83 |
| Sep 9, 2026 | $10.45 | $10.94 | $10.37 | $10.56 | +$0.10 | +0.96% | 1,797,865 | $10.63 | $10.37 $10.94 |
| Sep 8, 2026 | $10.81 | $10.88 | $10.19 | $10.46 | $-0.54 | -4.91% | 2,029,180 | $10.47 | $10.19 $10.88 |
| Sep 4, 2026 | $11.23 | $11.34 | $10.88 | $11.00 | $-0.47 | -4.10% | 1,915,846 | $11.03 | $10.88 $11.34 |
| Sep 3, 2026 | $11.39 | $11.55 | $11.02 | $11.47 | +$0.40 | +3.61% | 2,042,975 | $11.35 | $11.02 $11.55 |
| Sep 2, 2026 | $11.86 | $11.99 | $11.00 | $11.07 | $-0.94 | -7.83% | 3,038,844 | $11.20 | $11.00 $11.99 |
| Sep 1, 2026 | $12.94 | $13.18 | $12.00 | $12.01 | $-1.45 | -10.77% | 2,049,104 | $12.28 | $12.00 $13.18 |
| Aug 31, 2026 | $13.09 | $13.61 | $12.96 | $13.46 | +$0.17 | +1.28% | 1,368,756 | $13.38 | $12.96 $13.61 |
| Aug 28, 2026 | $13.16 | $13.59 | $12.96 | $13.29 | $-0.21 | -1.56% | 1,437,070 | $13.33 | $12.96 $13.59 |
| Aug 27, 2026 | $12.90 | $13.82 | $12.35 | $13.50 | +$1.71 | +14.50% | 2,638,404 | $13.45 | $12.35 $13.82 |