7,645.00

+31.00

+0.41%

52,112.00

+194.00

+0.37%

28,769.75

+235.75

+0.83%

Russell 2000 Futures

2,836.30

+15.00

+0.53%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,918.40

+19.50

+0.50%

78,462.16

+876.05

+1.13%

Crude Oil Dec 26

101.68

-2.44

-2.34%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - BOATS Real Time Price USD

Rapid7, Inc. (RPD)

16.56 -0.52 (-3.04%)

At close: October 30 at 4:00:00 PM EDT

16.58 +0.02 (+0.12%)

Overnight: 8:17:10 PM EST

Trade Rapid7 on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	16.98	17.40	15.88	16.56	16.56	1,631,700
Oct 29, 2026	16.73	17.77	16.30	17.08	17.08	2,420,500
Oct 28, 2026	17.47	18.56	17.28	17.68	17.68	2,721,800
Oct 27, 2026	17.80	17.95	17.10	17.60	17.60	3,291,400
Oct 26, 2026	14.88	18.11	14.88	17.93	17.93	5,181,100
Oct 23, 2026	14.70	15.29	14.52	14.91	14.91	3,146,000
Oct 22, 2026	13.78	14.77	13.63	14.73	14.73	2,136,500
Oct 21, 2026	13.24	14.06	13.21	13.51	13.51	1,628,100
Oct 20, 2026	13.09	13.43	12.74	13.22	13.22	1,272,800
Oct 19, 2026	12.76	13.31	12.59	13.22	13.22	1,007,800
Oct 16, 2026	13.20	13.38	12.26	12.61	12.61	1,515,300
Oct 15, 2026	12.13	13.11	11.88	13.08	13.08	2,017,400
Oct 14, 2026	12.48	12.90	12.22	12.38	12.38	1,303,600
Oct 13, 2026	12.76	13.60	12.70	12.92	12.92	1,071,200
Oct 12, 2026	13.84	13.87	12.81	12.93	12.93	1,372,500
Oct 9, 2026	13.19	13.78	12.99	13.74	13.74	1,391,400
Oct 8, 2026	12.57	13.18	12.42	12.96	12.96	2,003,500
Oct 7, 2026	12.02	12.67	11.88	12.49	12.49	2,457,100
Oct 6, 2026	12.59	13.09	11.95	12.27	12.27	1,534,400
Oct 5, 2026	12.35	12.55	12.19	12.36	12.36	1,430,200
Oct 2, 2026	12.17	12.55	12.06	12.19	12.19	1,240,000
Oct 1, 2026	12.42	12.62	11.83	12.06	12.06	1,317,600
Sep 30, 2026	11.88	12.60	11.70	12.22	12.22	1,530,400
Sep 29, 2026	11.80	11.87	11.30	11.70	11.70	1,027,200
Sep 28, 2026	11.13	11.98	11.13	11.80	11.80	976,800
Sep 25, 2026	12.83	12.83	11.60	11.62	11.62	1,816,000
Sep 24, 2026	13.05	13.25	12.66	12.85	12.85	1,099,600
Sep 23, 2026	13.04	13.21	12.41	13.09	13.09	1,355,000
Sep 22, 2026	12.80	12.93	12.05	12.85	12.85	1,768,700
Sep 21, 2026	12.07	12.57	11.90	12.47	12.47	1,480,300
Sep 18, 2026	12.62	12.73	11.76	11.97	11.97	5,540,500
Sep 17, 2026	12.27	12.87	11.89	12.41	12.41	1,720,300
Sep 16, 2026	12.27	12.78	12.08	12.46	12.46	1,885,800
Sep 15, 2026	12.12	12.91	11.91	12.46	12.46	2,794,400
Sep 14, 2026	10.62	12.96	10.62	12.79	12.79	3,998,800
Sep 11, 2026	10.50	10.55	10.12	10.31	10.31	1,229,800
Sep 10, 2026	10.44	10.83	10.44	10.50	10.50	1,150,200
Sep 9, 2026	10.45	10.94	10.37	10.56	10.56	1,796,000
Sep 8, 2026	10.81	10.88	10.19	10.46	10.46	2,027,300
Sep 4, 2026	11.23	11.34	10.88	11.00	11.00	1,915,000
Sep 3, 2026	11.39	11.55	11.02	11.47	11.47	2,042,900
Sep 2, 2026	11.86	11.99	11.00	11.07	11.07	3,042,200
Sep 1, 2026	12.94	13.18	11.99	12.01	12.01	2,047,900
Aug 31, 2026	13.09	13.61	12.96	13.46	13.46	1,377,700
Aug 28, 2026	13.16	13.59	12.95	13.29	13.29	1,432,800
Aug 27, 2026	12.90	13.82	12.35	13.50	13.50	2,637,100
Aug 26, 2026	11.49	12.01	11.12	11.79	11.79	1,046,400
Aug 25, 2026	12.22	12.38	11.77	12.13	12.13	1,200,400
Aug 24, 2026	11.97	12.26	11.73	12.19	12.19	1,420,100
Aug 21, 2026	11.79	11.90	11.35	11.85	11.85	1,557,300
Aug 20, 2026	12.10	12.43	11.72	11.85	11.85	1,424,300
Aug 19, 2026	12.59	12.89	11.89	12.20	12.20	1,026,600
Aug 18, 2026	12.49	12.93	12.47	12.59	12.59	2,071,700
Aug 17, 2026	12.86	12.86	12.26	12.37	12.37	1,616,100
Aug 14, 2026	13.78	13.90	12.72	13.00	13.00	1,700,700
Aug 13, 2026	12.40	13.82	12.18	13.78	13.78	2,150,900
Aug 12, 2026	13.00	13.18	11.69	12.27	12.27	3,074,900
Aug 11, 2026	12.82	14.80	12.76	13.38	13.38	6,840,000
Aug 10, 2026	11.40	11.83	11.25	11.61	11.61	3,371,100
Aug 7, 2026	10.67	11.60	10.47	11.57	11.57	2,086,800
Aug 6, 2026	10.40	10.74	10.06	10.38	10.38	2,131,900
Aug 5, 2026	10.96	11.35	10.64	10.86	10.86	2,513,100
Aug 4, 2026	10.14	10.81	10.11	10.78	10.78	2,596,100
Aug 3, 2026	9.98	10.33	9.92	10.18	10.18	1,462,300
Jul 31, 2026	9.33	9.85	9.32	9.65	9.65	1,345,600
Jul 30, 2026	9.09	9.55	8.68	9.48	9.48	2,428,800
Jul 29, 2026	9.70	9.97	9.28	9.39	9.39	2,979,300
Jul 28, 2026	9.71	10.15	9.55	9.61	9.61	2,578,500
Jul 27, 2026	9.64	10.02	9.47	9.62	9.62	2,631,600
Jul 24, 2026	9.71	9.85	9.39	9.49	9.49	1,349,300
Jul 23, 2026	10.05	10.19	9.54	9.56	9.56	1,885,700
Jul 22, 2026	10.68	11.02	9.59	9.91	9.91	2,868,400
Jul 21, 2026	11.16	11.47	10.16	10.61	10.61	3,497,500
Jul 20, 2026	12.09	12.41	11.89	11.95	11.95	2,554,600
Jul 17, 2026	11.94	12.62	11.92	12.20	12.20	1,911,900
Jul 16, 2026	12.61	12.65	12.04	12.17	12.17	2,079,700
Jul 15, 2026	13.10	13.75	12.20	12.25	12.25	2,693,800
Jul 14, 2026	11.32	13.31	11.15	12.97	12.97	3,716,000
Jul 13, 2026	11.32	12.00	11.21	11.92	11.92	3,342,500
Jul 10, 2026	11.65	11.81	11.07	11.17	11.17	2,549,800
Jul 9, 2026	11.02	11.47	10.63	11.41	11.41	2,758,200
Jul 8, 2026	10.72	11.54	10.72	11.48	11.48	4,102,200
Jul 7, 2026	10.52	11.86	10.33	11.20	11.20	6,919,400
Jul 6, 2026	9.03	10.58	9.03	10.50	10.50	3,833,400
Jul 2, 2026	9.00	9.52	8.94	9.29	9.29	2,467,300
Jul 1, 2026	8.35	9.17	8.35	8.97	8.97	3,625,400
Jun 30, 2026	7.71	8.15	7.63	8.10	8.10	1,652,500
Jun 29, 2026	7.77	8.05	7.70	7.82	7.82	1,943,700
Jun 26, 2026	7.04	7.73	6.89	7.61	7.61	4,980,100
Jun 25, 2026	6.94	7.23	6.89	7.07	7.07	1,165,000
Jun 24, 2026	6.73	7.09	6.70	7.08	7.08	1,480,200
Jun 23, 2026	6.35	6.86	6.35	6.73	6.73	2,440,300
Jun 22, 2026	6.62	6.80	6.28	6.34	6.34	2,156,100
Jun 18, 2026	6.77	6.86	6.45	6.73	6.73	4,061,400
Jun 17, 2026	6.83	7.11	6.68	6.77	6.77	2,042,100
Jun 16, 2026	7.12	7.36	6.89	6.93	6.93	1,651,000
Jun 15, 2026	7.40	7.54	7.10	7.17	7.17	1,908,600
Jun 12, 2026	7.11	7.32	6.91	7.14	7.14	1,278,600
Jun 11, 2026	7.02	7.29	6.82	7.13	7.13	1,555,200
Jun 10, 2026	6.99	7.29	6.92	7.21	7.21	1,274,700
Jun 9, 2026	7.17	7.35	6.74	7.10	7.10	1,583,000
Jun 8, 2026	7.41	7.60	7.32	7.34	7.34	1,155,100
Jun 5, 2026	7.79	7.95	7.34	7.51	7.51	1,624,200
Jun 4, 2026	7.89	7.97	7.61	7.79	7.79	1,512,300
Jun 3, 2026	8.16	8.23	7.56	7.66	7.66	2,325,000
Jun 2, 2026	8.10	8.44	7.98	8.43	8.43	2,416,000
Jun 1, 2026	8.52	8.96	8.34	8.74	8.74	2,845,400
May 29, 2026	7.50	8.52	7.50	8.38	8.38	4,528,700
May 28, 2026	7.13	7.49	7.01	7.44	7.44	1,504,100
May 27, 2026	7.03	7.23	6.97	7.04	7.04	1,541,400
May 26, 2026	7.21	7.49	7.09	7.19	7.19	1,913,500
May 22, 2026	7.09	7.45	7.09	7.27	7.27	1,733,400
May 21, 2026	7.19	7.20	6.85	7.08	7.08	2,258,800
May 20, 2026	6.77	7.32	6.60	7.31	7.31	2,389,900
May 19, 2026	6.70	7.22	6.68	6.96	6.96	2,550,100
May 18, 2026	6.38	6.86	6.22	6.73	6.73	2,220,500
May 15, 2026	6.30	6.57	6.25	6.50	6.50	1,253,400
May 14, 2026	6.10	6.38	6.01	6.23	6.23	1,428,000
May 13, 2026	6.43	6.43	6.05	6.18	6.18	1,714,700
May 12, 2026	6.57	6.65	6.34	6.57	6.57	1,764,800
May 11, 2026	6.78	6.90	6.20	6.37	6.37	2,244,900
May 8, 2026	6.60	7.02	6.34	6.90	6.90	2,316,100
May 7, 2026	6.85	7.04	6.52	6.71	6.71	2,010,500
May 6, 2026	6.76	7.00	6.51	6.57	6.57	3,493,500
May 5, 2026	6.55	6.86	6.50	6.68	6.68	2,837,500
May 4, 2026	6.35	6.74	6.33	6.49	6.49	2,197,400
May 1, 2026	6.08	6.41	6.01	6.35	6.35	2,922,200
Apr 30, 2026	5.80	5.99	5.80	5.90	5.90	1,343,500
Apr 29, 2026	5.86	5.89	5.74	5.85	5.85	1,754,700
Apr 28, 2026	6.04	6.24	5.81	5.82	5.82	1,462,400
Apr 27, 2026	5.80	6.04	5.75	5.98	5.98	1,534,800
Apr 24, 2026	5.74	5.95	5.68	5.95	5.95	2,084,100
Apr 23, 2026	6.12	6.32	5.74	5.78	5.78	1,871,300
Apr 22, 2026	6.35	6.46	6.09	6.32	6.32	2,033,800
Apr 21, 2026	5.91	6.69	5.86	6.34	6.34	2,707,900
Apr 20, 2026	5.50	5.96	5.50	5.83	5.83	2,462,300
Apr 17, 2026	5.89	5.92	5.63	5.68	5.68	1,742,000
Apr 16, 2026	5.81	5.91	5.57	5.77	5.77	1,693,500
Apr 15, 2026	5.45	5.81	5.42	5.76	5.76	2,209,700
Apr 14, 2026	5.32	5.58	5.32	5.35	5.35	2,778,100
Apr 13, 2026	5.03	5.34	5.01	5.24	5.24	3,665,600
Apr 10, 2026	5.05	5.26	4.99	5.07	5.07	2,543,200
Apr 9, 2026	5.45	5.45	4.97	5.05	5.05	3,122,800
Apr 8, 2026	6.02	6.09	5.41	5.49	5.49	2,312,100
Apr 7, 2026	5.73	5.87	5.64	5.85	5.85	1,377,400
Apr 6, 2026	5.37	5.84	5.37	5.78	5.78	1,946,000
Apr 2, 2026	5.36	5.54	5.27	5.37	5.37	1,468,900
Apr 1, 2026	5.54	5.55	5.31	5.44	5.44	1,304,700
Mar 31, 2026	5.46	5.69	5.40	5.51	5.51	1,579,300
Mar 30, 2026	5.32	5.58	5.30	5.45	5.45	1,796,300
Mar 27, 2026	5.51	5.60	5.24	5.27	5.27	1,878,000
Mar 26, 2026	5.56	5.83	5.54	5.70	5.70	1,777,500
Mar 25, 2026	5.75	5.89	5.47	5.60	5.60	1,622,500
Mar 24, 2026	6.23	6.23	5.70	5.71	5.71	2,588,300
Mar 23, 2026	6.52	6.52	6.10	6.33	6.33	2,037,400
Mar 20, 2026	6.28	6.45	6.07	6.31	6.31	11,466,100
Mar 19, 2026	6.13	6.41	6.13	6.31	6.31	2,244,300
Mar 18, 2026	6.06	6.35	5.98	6.19	6.19	2,359,800
Mar 17, 2026	6.30	6.68	6.14	6.18	6.18	2,232,000
Mar 16, 2026	6.70	6.73	6.21	6.30	6.30	3,002,700
Mar 13, 2026	6.88	6.99	6.59	6.82	6.82	1,534,600
Mar 12, 2026	6.94	7.17	6.87	6.94	6.94	1,576,300
Mar 11, 2026	6.53	7.03	6.48	7.02	7.02	1,702,700
Mar 10, 2026	6.69	6.69	6.28	6.50	6.50	1,855,100
Mar 9, 2026	7.00	7.00	6.55	6.64	6.64	1,956,200
Mar 6, 2026	6.99	7.10	6.76	7.07	7.07	1,545,200
Mar 5, 2026	6.66	7.10	6.66	7.04	7.04	2,204,900
Mar 4, 2026	6.59	6.84	6.45	6.69	6.69	1,625,900
Mar 3, 2026	6.13	6.82	6.11	6.59	6.59	1,925,800
Mar 2, 2026	6.11	6.39	6.10	6.26	6.26	1,861,200
Feb 27, 2026	6.17	6.28	5.93	6.22	6.22	1,998,900
Feb 26, 2026	6.35	6.70	6.21	6.39	6.39	1,821,100
Feb 25, 2026	6.18	6.28	5.92	6.27	6.27	1,832,900
Feb 24, 2026	6.07	6.30	5.95	6.12	6.12	2,188,200
Feb 23, 2026	6.51	6.55	6.07	6.12	6.12	2,368,400
Feb 20, 2026	7.07	7.36	6.56	6.57	6.57	2,104,900
Feb 19, 2026	7.10	7.19	6.93	7.09	7.09	1,120,000
Feb 18, 2026	7.05	7.27	6.88	7.14	7.14	1,603,100
Feb 17, 2026	7.15	7.28	6.83	7.07	7.07	2,154,100
Feb 13, 2026	7.13	7.36	7.01	7.18	7.18	2,027,200
Feb 12, 2026	7.42	7.58	7.06	7.09	7.09	2,622,700
Feb 11, 2026	7.93	8.70	7.20	7.38	7.38	6,590,900
Feb 10, 2026	10.83	11.36	10.34	10.39	10.39	3,270,800
Feb 9, 2026	10.77	10.93	10.59	10.76	10.76	1,349,000
Feb 6, 2026	10.57	10.87	10.23	10.81	10.81	1,664,100
Feb 5, 2026	11.11	11.36	10.43	10.51	10.51	1,438,700
Feb 4, 2026	10.42	11.15	10.20	11.04	11.04	1,662,500
Feb 3, 2026	11.54	11.72	10.48	10.66	10.66	1,541,800
Feb 2, 2026	11.74	12.21	11.60	11.80	11.80	1,277,500
Jan 30, 2026	11.69	12.07	11.53	11.92	11.92	1,320,100
Jan 29, 2026	12.30	12.38	11.62	11.73	11.73	1,529,700
Jan 28, 2026	12.68	12.87	12.44	12.53	12.53	1,095,400
Jan 27, 2026	12.95	12.95	12.40	12.60	12.60	939,900
Jan 26, 2026	12.71	13.01	12.48	12.95	12.95	899,600
Jan 23, 2026	13.14	13.32	12.67	12.71	12.71	953,300
Jan 22, 2026	12.70	13.16	12.64	13.10	13.10	1,236,400
Jan 21, 2026	12.50	12.79	12.50	12.57	12.57	974,000
Jan 20, 2026	12.28	12.58	12.25	12.51	12.51	1,304,800
Jan 16, 2026	13.33	13.33	12.61	12.64	12.64	1,784,400
Jan 15, 2026	13.54	13.54	13.22	13.30	13.30	678,500
Jan 14, 2026	13.59	13.97	13.48	13.53	13.53	1,007,700
Jan 13, 2026	13.61	13.73	13.22	13.67	13.67	1,344,900
Jan 12, 2026	14.09	14.26	13.63	13.91	13.91	850,200
Jan 9, 2026	14.23	14.33	13.78	14.09	14.09	669,200
Jan 8, 2026	14.43	14.60	14.11	14.23	14.23	743,800
Jan 7, 2026	14.35	14.65	14.33	14.61	14.61	903,700
Jan 6, 2026	14.01	14.44	13.98	14.36	14.36	875,100
Jan 5, 2026	13.74	14.50	13.65	14.05	14.05	1,089,400
Jan 2, 2026	15.21	15.21	14.25	14.27	14.27	1,035,900
Dec 31, 2025	15.60	15.60	15.17	15.20	15.20	752,400
Dec 30, 2025	15.36	15.75	15.24	15.62	15.62	941,100
Dec 29, 2025	15.35	15.52	15.35	15.41	15.41	569,300
Dec 26, 2025	15.30	15.42	15.22	15.40	15.40	427,800
Dec 24, 2025	15.37	15.37	15.18	15.33	15.33	353,000
Dec 23, 2025	15.39	15.45	15.06	15.28	15.28	807,900
Dec 22, 2025	15.50	15.90	15.46	15.50	15.50	904,800
Dec 19, 2025	15.55	15.63	15.21	15.49	15.49	4,852,600
Dec 18, 2025	15.76	16.09	15.59	15.66	15.66	1,076,300
Dec 17, 2025	15.66	15.98	15.51	15.64	15.64	989,600
Dec 16, 2025	15.54	15.89	15.40	15.71	15.71	918,600
Dec 15, 2025	16.23	16.40	15.61	15.70	15.70	1,378,600
Dec 12, 2025	16.40	16.56	16.19	16.35	16.35	875,000
Dec 11, 2025	16.64	16.88	16.13	16.36	16.36	1,027,700
Dec 10, 2025	16.17	16.70	16.06	16.70	16.70	942,100
Dec 9, 2025	16.00	16.28	15.95	16.19	16.19	876,000
Dec 8, 2025	16.10	16.28	15.73	16.09	16.09	988,300
Dec 5, 2025	16.36	16.37	15.90	15.97	15.97	790,600
Dec 4, 2025	16.08	16.24	15.89	16.12	16.12	1,129,100
Dec 3, 2025	15.39	16.19	15.29	16.06	16.06	1,315,000
Dec 2, 2025	15.52	15.74	15.42	15.49	15.49	761,200
Dec 1, 2025	15.44	15.73	15.20	15.42	15.42	1,145,500
Nov 28, 2025	15.69	15.86	15.51	15.68	15.68	564,300
Nov 26, 2025	15.35	16.12	15.35	15.51	15.51	1,260,000
Nov 25, 2025	14.86	15.36	14.63	15.33	15.33	1,902,900
Nov 24, 2025	13.86	14.27	13.69	14.20	14.20	1,259,700
Nov 21, 2025	13.69	13.94	13.41	13.91	13.91	1,089,100
Nov 20, 2025	13.69	14.00	13.59	13.74	13.74	1,099,200
Nov 19, 2025	13.45	13.75	13.21	13.58	13.58	1,392,900
Nov 18, 2025	13.31	13.53	13.21	13.47	13.47	1,023,700
Nov 17, 2025	13.96	13.96	13.41	13.46	13.46	1,281,100
Nov 14, 2025	13.59	14.05	13.47	14.03	14.03	2,514,800
Nov 13, 2025	13.97	14.13	13.67	13.77	13.77	1,504,200
Nov 12, 2025	14.29	14.37	13.98	14.00	14.00	1,200,500
Nov 11, 2025	14.05	14.29	13.91	14.19	14.19	1,099,000
Nov 10, 2025	14.40	14.45	13.98	14.04	14.04	1,448,700
Nov 7, 2025	14.29	14.33	13.97	14.20	14.20	1,450,100
Nov 6, 2025	14.24	14.75	14.13	14.40	14.40	1,620,200
Nov 5, 2025	15.71	15.71	14.20	14.25	14.25	4,288,500
Nov 4, 2025	18.33	18.47	17.73	17.80	17.80	1,476,100
Nov 3, 2025	18.53	18.70	18.25	18.68	18.68	694,700
Oct 31, 2025	18.29	18.72	18.00	18.51	18.51	606,600

Mobilize your Website

View Site in Mobile | Classic

Share by: