Rapid7 Inc Historical Data - R7D | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Rapid7 Inc (R7D)
Rapid7 Inc (R7D) Historical

Rapid7 Inc (R7D)

36.38

-0.23

(-0.63%)

Closed July 27 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.04	-2.77926242651	37.42	37.42	35.52	139	36.74668565	DE
4	-3.44	-8.63887493722	39.82	41.1	35.52	226	38.15066646	DE
12	-5.32	-12.757793765	41.7	43.1	32.229999	230	36.09253861	DE
26	-14.1	-27.9318541997	50.48	57.32	32.229999	266	44.16549769	DE
52	-10.39	-22.2150951465	46.77	57.32	32.229999	267	46.3524329	DE
156	-10.39	-22.2150951465	46.77	57.32	32.229999	267	46.3524329	DE
260	-10.39	-22.2150951465	46.77	57.32	32.229999	267	46.3524329	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	36.6	-0.59	-1.59	36.6	36.6	36.6	75
1721939160	37.19	0.87	2.40	35.57	37.19	35.52	93
1721852820	36.32	-0.25	-0.68	36.63	36.63	36.32	110
1721766420	36.57	-0.27	-0.73	36.82	36.82	36.57	76
1721679960	36.84	-0.07	-0.19	37.06	37.19	36.7	256
1721420760	36.909999	0	0.00	37.42	37.42	36.909999	159
1721334360	36.909999	-0.38	-1.02	37.35	37.35	36.909999	350
1721248020	37.29	-0.32	-0.85	37.299999	37.299999	37.29	200
1721161560	37.61	0.43	1.16	37.35	37.61	37.17	540
1721075160	37.18	0.2	0.54	37.27	37.35	36.869999	66
1720815960	36.979999	-0.18	-0.48	36.7	37.64	36.7	127
1720729560	37.159999	0.55	1.50	37.2	37.6	37.159999	140
1720643220	36.61	-0.04	-0.11	36.61	36.61	36.61	24
1720556760	36.65	-1.21	-3.20	37.04	37.04	36.65	314
1720470360	37.86	-0.8	-2.07	37.72	37.86	37.72	295
1720211220	38.659999	-0.12	-0.31	39	39	38.659999	155
1720124820	38.78	-0.78	-1.97	38.799999	38.88	38.53	630
1720038420	39.56	-0.13	-0.33	39.979999	39.979999	39.56	150
1719952020	39.69	-0.71	-1.76	39.71	40.07	39.69	32
1719865620	40.4	-0.7	-1.70	40.47	40.47	39.82	388
1719606420	41.1	1.18	2.96	39.82	41.1	39.82	410
1719520020	39.92	1.47	3.82	39.68	39.92	39.68	320
1719433620	38.45	2.68	7.49	35.26	38.45	35.26	200
1719347160	35.77	0.37	1.05	36.17	36.17	35.57	189
1719260820	35.4	1.84	5.48	35.81	35.81	35.36	373
1719001560	33.56	0	0.00	33.56	33.56	33.56	0
1718915160	33.56	0.15	0.45	33.75	33.75	33.56	27
1718828820	33.409999	-0.29	-0.86	33.72	33.72	33.409999	472
1718742360	33.7	-0.06	-0.18	34.07	34.43	33.7	103
1718656020	33.76	-0.64	-1.86	34.45	34.45	33.63	188
1718396820	34.4	-1.08	-3.04	35.14	35.14	34.299999	257
1718310420	35.479999	0	0.00	35.479999	35.479999	35.479999	0
1718224020	35.479999	-0.17	-0.48	35.479999	35.479999	35.479999	50
1718137620	35.65	0.71	2.03	34.79	35.65	34.79	60
1718051220	34.94	-0.01	-0.03	35	35	34.94	40
1717792020	34.95	1.83	5.53	33.25	34.95	33.25	83
1717705620	33.119999	-0.44	-1.31	33.08	33.13	33.08	450
1717619220	33.56	1.21	3.74	32.24	33.56	32.229999	341
1717532820	32.35	-0.97	-2.91	32.509999	33	32.35	360
1717446420	33.32	0.42	1.28	33.53	33.53	33.32	26
1717187220	32.9	-0.55	-1.64	33.299999	33.299999	32.9	80
1717100820	33.45	-1.32	-3.80	34.369999	34.7	33.45	120
1717014420	34.77	0.4	1.16	34.34	34.77	34.34	73
1716928020	34.369999	-0.62	-1.77	34.89	34.89	34.369999	178
1716841560	34.99	-0.04	-0.11	34.99	34.99	34.99	10
1716582420	35.03	-0.77	-2.15	34.94	35.11	34.94	10
1716496020	35.799999	-0.8	-2.19	35.799999	35.799999	35.799999	61
1716409620	36.6	0.6	1.67	36.6	37	36.6	177
1716323160	36	1.08	3.09	36.25	36.29	36	130
1716236760	34.92	-0.55	-1.55	34.92	34.93	34.92	151
1715977620	35.47	-0.18	-0.50	35.47	35.47	35.47	7
1715891220	35.65	0.63	1.80	36.46	36.46	35.46	583
1715804820	35.02	0.54	1.57	35.35	35.35	35.02	8
1715718420	34.479999	-0.03	-0.09	34.43	34.54	34.43	120
1715631960	34.51	-0.59	-1.68	35.01	35.11	34.51	233
1715372820	35.1	-1	-2.77	35.47	35.5	35.1	261
1715286420	36.1	1.34	3.86	35.11	36.1	35.11	113
1715200020	34.76	-8.17	-19.03	40.5	40.5	33	2748
1715113620	42.93	1.07	2.56	43.1	43.1	42.93	163
1715027220	41.86	0.72	1.75	41.86	41.86	41.86	40
1714768020	41.14	-0.91	-2.16	41.7	41.7	41.14	25
1714681560	42.049999	-0.86	-2.00	42.049999	42.049999	42.049999	1
1714508820	42.909999	0	0.00	42.909999	42.909999	42.909999	0
1714422420	42.909999	0.05	0.12	42.799999	43.21	42.76	181

Thermador Groupe

iNAV Xtrackers S&P 500 E...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions