The highest closing price for Rapid7 (RPD) last month was $24.34, on June 10. It was up 1.6% for the month. The latest price is $22.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $22.97 | $23.28 | $22.74 | $23.13 | 837,600 |
June 27 2025 | $23.27 | $23.34 | $22.60 | $22.70 | 1,400,800 |
June 26 2025 | $23.44 | $23.57 | $22.95 | $23.14 | 757,419 |
June 25 2025 | $23.36 | $24.26 | $23.31 | $23.39 | 571,813 |
June 24 2025 | $23.49 | $23.91 | $22.56 | $23.40 | 963,404 |
June 23 2025 | $23.05 | $23.40 | $22.75 | $23.22 | 575,478 |
June 20 2025 | $23.69 | $23.69 | $22.66 | $23.39 | 3,177,027 |
June 18 2025 | $23.18 | $23.70 | $23.15 | $23.53 | 932,422 |
June 17 2025 | $23.23 | $23.89 | $23.23 | $23.34 | 828,451 |
June 16 2025 | $23.62 | $23.90 | $23.26 | $23.54 | 713,593 |
June 13 2025 | $23.48 | $24.17 | $23.39 | $23.52 | 803,012 |
June 12 2025 | $23.97 | $24.14 | $23.64 | $23.73 | 516,079 |
June 11 2025 | $24.50 | $24.72 | $23.92 | $24.01 | 720,142 |
June 10 2025 | $23.90 | $24.49 | $23.73 | $24.34 | 653,603 |
June 09 2025 | $23.92 | $23.96 | $23.60 | $23.61 | 499,817 |
June 06 2025 | $23.47 | $23.98 | $23.25 | $23.72 | 723,885 |
June 05 2025 | $23.37 | $23.68 | $23.07 | $23.17 | 522,407 |
June 04 2025 | $23.99 | $24.48 | $23.29 | $23.36 | 885,415 |
June 03 2025 | $23.26 | $24.03 | $23.11 | $23.99 | 608,718 |
June 02 2025 | $22.76 | $23.45 | $22.68 | $23.26 | 809,236 |
Daily pricing data for Rapid7 dates back to 7/17/2015, and may be incomplete.
