The highest closing price for Rapid7 (RPD) last month was $6.34, on April 21. It was up 6.5% for the month. The latest price is $6.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $5.80 | $5.99 | $5.80 | $5.90 | 1,343,500 |
April 29 2026 | $5.86 | $5.90 | $5.74 | $5.85 | 1,754,700 |
April 28 2026 | $6.04 | $6.24 | $5.81 | $5.82 | 1,462,400 |
April 27 2026 | $5.80 | $6.04 | $5.75 | $5.98 | 1,534,800 |
April 24 2026 | $5.74 | $5.95 | $5.68 | $5.95 | 2,084,100 |
April 23 2026 | $6.12 | $6.32 | $5.75 | $5.78 | 1,871,300 |
April 22 2026 | $6.35 | $6.46 | $6.09 | $6.32 | 2,033,800 |
April 21 2026 | $5.91 | $6.69 | $5.86 | $6.34 | 2,707,900 |
April 20 2026 | $5.50 | $5.96 | $5.50 | $5.83 | 2,462,300 |
April 17 2026 | $5.89 | $5.92 | $5.63 | $5.68 | 1,742,000 |
April 16 2026 | $5.81 | $5.91 | $5.57 | $5.77 | 1,693,500 |
April 15 2026 | $5.45 | $5.81 | $5.42 | $5.76 | 2,209,700 |
April 14 2026 | $5.32 | $5.58 | $5.32 | $5.35 | 2,778,100 |
April 13 2026 | $5.04 | $5.34 | $5.01 | $5.24 | 3,665,600 |
April 10 2026 | $5.05 | $5.27 | $4.99 | $5.07 | 2,543,200 |
April 09 2026 | $5.45 | $5.45 | $4.97 | $5.05 | 3,122,800 |
April 08 2026 | $6.02 | $6.09 | $5.41 | $5.49 | 2,312,100 |
April 07 2026 | $5.73 | $5.87 | $5.64 | $5.85 | 1,377,400 |
April 06 2026 | $5.37 | $5.84 | $5.37 | $5.78 | 1,946,000 |
April 02 2026 | $5.36 | $5.54 | $5.27 | $5.37 | 1,468,900 |
April 01 2026 | $5.54 | $5.55 | $5.31 | $5.44 | 1,304,700 |
Daily pricing data for Rapid7 dates back to 7/17/2015, and may be incomplete.