Rapid7 Inc. Common Stockのデータ

Rapid7 Inc. Common Stockの基本情報

名前 Rapid7 Inc. Common Stock
ティッカー RPD
United States
上場年 2015.0
セクター Technology

Rapid7 Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.77 81.64 87.72 82.61 1235700.0 82.61
2021-02-12 87.84 85.4 87.03 87.61 435100.0 87.61
2021-02-11 89.89 86.58 89.66 87.79 428800.0 87.79
2021-02-10 92.0 86.57 91.7 89.51 685300.0 89.51
2021-02-09 90.98 88.31 88.55 90.24 539800.0 90.24
2021-02-08 92.91 88.28 92.25 88.83 455700.0 88.83
2021-02-05 91.69 89.95 89.95 91.07 361900.0 91.07
2021-02-04 89.65 87.03 88.1 89.45 480300.0 89.45
2021-02-03 91.17 85.8 90.45 86.35 727600.0 86.35
2021-02-02 92.13 90.0 90.63 91.34 344600.0 91.34
2021-02-01 90.0 87.3 87.63 89.49 283700.0 89.49
2021-01-29 88.35 85.77 87.87 86.82 457900.0 86.82
2021-01-28 89.98 87.66 88.09 88.18 364800.0 88.18
2021-01-27 92.4 86.81 89.96 87.43 568300.0 87.43
2021-01-26 92.94 89.97 91.47 91.72 399900.0 91.72
2021-01-25 93.88 88.16 92.56 91.22 351700.0 91.22
2021-01-22 92.33 90.23 90.62 91.85 365000.0 91.85
2021-01-21 92.49 89.67 91.52 90.59 337200.0 90.59
2021-01-20 92.0 89.22 90.08 90.6 418000.0 90.6
2021-01-19 89.54 86.93 89.08 89.09 589400.0 89.09
2021-01-15 90.42 86.62 88.8 87.32 630300.0 87.32
2021-01-14 89.66 87.21 87.42 88.44 368400.0 88.44
2021-01-13 89.62 86.86 89.22 87.44 597100.0 87.44
2021-01-12 90.26 88.56 89.24 88.96 488400.0 88.96
2021-01-11 89.6 85.11 86.37 88.7 432100.0 88.7
2021-01-08 88.97 85.78 87.76 87.14 713500.0 87.14
2021-01-07 87.18 84.83 84.83 85.8 481600.0 85.8
2021-01-06 87.95 84.73 87.73 84.95 834000.0 84.95
2021-01-05 89.57 86.57 87.05 88.2 552300.0 88.2
2021-01-04 91.0 86.94 89.85 89.78 495700.0 89.78
2020-12-31 91.04 89.51 91.0 90.16 301200.0 90.16
2020-12-30 91.77 89.5 89.5 90.5 279700.0 90.5
2020-12-29 91.67 87.64 90.76 89.08 389300.0 89.08
2020-12-28 92.16 90.14 90.47 90.88 451600.0 90.88
2020-12-24 90.34 86.73 89.28 89.28 242000.0 89.28
2020-12-23 93.03 89.76 92.47 89.85 781200.0 89.85
2020-12-22 94.6 88.6 88.8 92.55 1302600.0 92.55
2020-12-21 88.83 83.36 83.72 88.57 1551500.0 88.57
2020-12-18 85.61 78.06 78.84 84.55 1828000.0 84.55
2020-12-17 78.79 75.46 75.71 77.97 720400.0 77.97
2020-12-16 76.4 74.1 74.66 75.67 601100.0 75.67
2020-12-15 74.67 72.11 73.39 74.38 628100.0 74.38
2020-12-14 75.07 72.44 72.44 73.22 1106100.0 73.22
2020-12-11 73.56 71.36 72.3 72.45 621900.0 72.45
2020-12-10 74.07 70.19 70.98 72.97 511000.0 72.97
2020-12-09 77.0 71.28 76.94 71.63 984000.0 71.63
2020-12-08 77.11 74.91 75.37 76.89 537500.0 76.89
2020-12-07 76.49 74.24 74.57 75.13 377200.0 75.13
2020-12-04 76.12 73.71 76.0 73.96 608600.0 73.96
2020-12-03 78.6 75.81 76.09 76.08 532000.0 76.08
2020-12-02 76.46 73.54 75.28 76.26 484600.0 76.26
2020-12-01 75.83 73.83 75.04 75.42 1080700.0 75.42
2020-11-30 75.34 73.29 75.0 74.94 1160800.0 74.94
2020-11-27 75.23 73.76 74.25 74.89 183000.0 74.89
2020-11-25 74.4 71.81 71.81 73.83 392700.0 73.83
2020-11-24 73.51 71.5 72.38 72.46 457400.0 72.46
2020-11-23 72.31 70.73 71.69 71.76 443300.0 71.76
2020-11-20 72.65 69.8 70.55 71.72 331800.0 71.72
2020-11-19 72.35 68.42 70.93 71.59 732000.0 71.59
2020-11-18 71.88 69.82 70.42 70.59 651900.0 70.59
2020-11-17 70.38 68.73 69.4 70.31 572400.0 70.31
2020-11-16 70.25 68.74 69.58 70.0 550900.0 70.0
2020-11-13 69.63 68.03 68.63 69.33 416700.0 69.33
2020-11-12 69.2 67.52 68.14 68.17 271500.0 68.17
2020-11-11 68.29 65.64 65.98 67.88 475700.0 67.88
2020-11-10 68.99 64.82 68.62 65.52 752400.0 65.52
2020-11-09 70.24 65.86 67.56 68.97 672100.0 68.97
2020-11-06 69.02 66.42 68.4 68.59 530700.0 68.59
2020-11-05 71.76 67.35 67.35 68.52 1421100.0 68.52
2020-11-04 66.88 64.61 64.61 66.29 603200.0 66.29
2020-11-03 64.12 62.01 62.59 63.8 354000.0 63.8
2020-11-02 63.52 61.09 62.55 62.28 530200.0 62.28
2020-10-30 64.08 61.11 63.79 61.93 580700.0 61.93
2020-10-29 64.25 62.92 63.66 63.87 271700.0 63.87
2020-10-28 64.67 62.4 63.66 63.9 460800.0 63.9
2020-10-27 66.35 64.61 65.52 64.81 548100.0 64.81
2020-10-26 65.6 63.53 65.34 65.14 552000.0 65.14
2020-10-23 66.02 63.72 64.67 65.71 381500.0 65.71
2020-10-22 64.31 62.28 63.61 64.17 450100.0 64.17
2020-10-21 65.36 62.19 64.43 63.22 608100.0 63.22
2020-10-20 66.5 63.67 66.35 64.45 1004200.0 64.45
2020-10-19 66.88 64.99 66.21 65.92 815200.0 65.92
2020-10-16 66.38 64.91 65.65 65.83 976000.0 65.83
2020-10-15 66.0 63.08 63.89 65.65 470000.0 65.65
2020-10-14 65.65 63.43 65.65 64.34 302900.0 64.34
2020-10-13 66.06 64.85 65.67 65.3 375700.0 65.3
2020-10-12 66.69 65.26 66.42 65.56 2063800.0 65.56
2020-10-09 66.74 65.01 65.05 65.72 435500.0 65.72
2020-10-08 66.25 64.17 64.86 65.0 715700.0 65.0
2020-10-07 64.46 61.73 61.73 64.04 441700.0 64.04
2020-10-06 63.35 61.38 61.65 61.74 283200.0 61.74
2020-10-05 61.67 59.75 60.33 61.33 374100.0 61.33
2020-10-02 61.26 59.2 59.9 59.73 291200.0 59.73
2020-10-01 62.3 61.02 61.91 61.13 489400.0 61.13
2020-09-30 62.92 60.6 61.03 61.24 607200.0 61.24
2020-09-29 62.19 61.11 61.72 61.3 342000.0 61.3
2020-09-28 61.84 60.69 61.48 61.59 343300.0 61.59
2020-09-25 61.35 59.62 59.71 60.82 322500.0 60.82
2020-09-24 60.07 58.38 59.36 59.43 656200.0 59.43
2020-09-23 61.76 59.46 61.72 59.7 307000.0 59.7
2020-09-22 61.82 60.38 61.82 61.58 445400.0 61.58
2020-09-21 61.17 57.73 58.65 61.12 488500.0 61.12
2020-09-18 61.69 58.81 61.42 59.7 1063400.0 59.7
2020-09-17 60.94 59.2 60.54 60.66 390900.0 60.66
2020-09-16 63.23 61.49 62.43 61.88 246200.0 61.88
2020-09-15 62.85 61.58 62.09 62.06 234600.0 62.06
2020-09-14 61.96 59.86 60.51 61.66 477500.0 61.66
2020-09-11 62.14 58.5 61.5 59.98 538200.0 59.98
2020-09-10 63.13 60.54 62.22 60.86 291900.0 60.86
2020-09-09 62.01 60.0 61.26 61.42 320700.0 61.42
2020-09-08 61.74 58.85 59.38 59.93 494800.0 59.93
2020-09-04 64.98 59.38 64.42 61.25 780300.0 61.25
2020-09-03 66.23 63.04 66.23 65.11 600800.0 65.11
2020-09-02 67.76 65.52 67.23 67.08 534100.0 67.08
2020-09-01 66.53 64.18 64.77 66.46 841500.0 66.46
2020-08-31 64.95 63.74 64.21 64.57 441500.0 64.57
2020-08-28 64.8 62.68 64.39 64.25 233000.0 64.25
2020-08-27 64.94 63.5 64.94 63.98 390600.0 63.98
2020-08-26 65.41 63.77 63.81 64.57 505900.0 64.57
2020-08-25 63.53 62.3 62.34 63.11 283500.0 63.11
2020-08-24 63.69 61.89 63.17 62.8 1080300.0 62.8
2020-08-21 63.37 61.65 63.37 62.48 731300.0 62.48
2020-08-20 63.45 60.14 61.5 63.3 642400.0 63.3
2020-08-19 61.99 60.65 61.33 61.61 381900.0 61.61
2020-08-18 61.26 59.56 59.8 61.19 479800.0 61.19
2020-08-17 60.3 59.47 59.67 60.16 376500.0 60.16
2020-08-14 60.38 59.13 59.85 59.51 434500.0 59.51
2020-08-13 59.93 57.33 57.33 59.89 1006200.0 59.89
2020-08-12 58.24 57.01 57.63 57.39 515800.0 57.39
2020-08-11 58.06 56.02 57.91 57.01 778100.0 57.01
2020-08-10 59.37 57.56 59.12 58.09 780400.0 58.09
2020-08-07 61.35 57.79 61.34 59.22 1183000.0 59.22
2020-08-06 60.87 58.8 60.68 59.58 705700.0 59.58
2020-08-05 61.37 60.51 60.7 60.88 587000.0 60.88
2020-08-04 60.62 59.19 59.6 60.5 403400.0 60.5
2020-08-03 60.43 59.01 60.0 59.97 467500.0 59.97
2020-07-31 59.65 57.7 59.42 59.57 365600.0 59.57
2020-07-30 59.22 57.39 57.84 59.01 491300.0 59.01
2020-07-29 58.83 55.77 56.22 58.76 503800.0 58.76
2020-07-28 56.91 55.53 56.05 55.58 252000.0 55.58
2020-07-27 56.33 55.23 55.53 56.23 251500.0 56.23
2020-07-24 56.15 54.63 56.15 55.31 345300.0 55.31
2020-07-23 57.73 55.74 56.81 56.49 485800.0 56.49
2020-07-22 58.41 56.56 57.43 56.77 556600.0 56.77
2020-07-21 58.36 56.84 58.05 57.26 408800.0 57.26
2020-07-20 57.47 55.07 55.07 57.44 407300.0 57.44
2020-07-17 54.58 53.33 54.16 54.23 790200.0 54.23
2020-07-16 55.87 53.52 55.17 54.49 690700.0 54.49
2020-07-15 56.6 55.0 55.12 55.78 624700.0 55.78
2020-07-14 54.83 51.51 53.01 54.82 779200.0 54.82
2020-07-13 56.82 53.17 56.79 53.41 760200.0 53.41
2020-07-10 55.97 55.05 55.89 55.95 480000.0 55.95
2020-07-09 56.37 54.78 55.91 55.88 877600.0 55.88
2020-07-08 55.39 53.41 53.64 55.3 529700.0 55.3
2020-07-07 53.8 51.16 51.16 53.08 502300.0 53.08
2020-07-06 54.63 52.68 54.44 52.87 585400.0 52.87
2020-07-02 54.2 52.74 53.41 53.4 668400.0 53.4
2020-07-01 53.08 50.8 51.21 52.87 558500.0 52.87
2020-06-30 51.15 49.52 49.81 51.02 423600.0 51.02
2020-06-29 50.17 48.29 49.91 49.81 540500.0 49.81
2020-06-26 50.04 48.82 49.28 49.66 1035600.0 49.66
2020-06-25 49.33 47.08 47.95 49.32 626100.0 49.32
2020-06-24 49.92 47.38 49.26 48.04 506000.0 48.04
2020-06-23 50.74 49.3 50.22 49.46 463800.0 49.46
2020-06-22 50.11 48.77 49.06 49.99 349000.0 49.99
2020-06-19 50.17 48.09 49.44 49.08 789400.0 49.08
2020-06-18 49.39 48.45 48.59 48.83 531400.0 48.83
2020-06-17 49.66 48.08 49.15 48.57 405100.0 48.57
2020-06-16 49.9 48.12 49.5 48.94 781700.0 48.94
2020-06-15 48.81 45.33 46.07 48.4 676100.0 48.4
2020-06-12 49.08 45.85 48.73 47.28 712100.0 47.28
2020-06-11 49.88 46.67 49.27 47.04 673000.0 47.04
2020-06-10 51.92 50.43 51.59 50.93 811900.0 50.93
2020-06-09 52.13 50.67 51.44 51.42 771200.0 51.42
2020-06-08 51.59 49.63 50.08 51.55 928900.0 51.55
2020-06-05 50.8 48.68 49.59 49.92 745600.0 49.92
2020-06-04 51.0 48.5 50.63 48.76 966800.0 48.76
2020-06-03 51.4 49.68 50.9 51.2 1184200.0 51.2
2020-06-02 50.29 48.75 49.59 50.22 996900.0 50.22
2020-06-01 50.0 48.26 48.3 49.43 1215700.0 49.43
2020-05-29 48.99 47.08 47.62 48.89 990200.0 48.89
2020-05-28 48.48 45.91 46.4 47.47 950400.0 47.47
2020-05-27 46.84 44.61 46.25 46.51 710700.0 46.51
2020-05-26 47.66 45.7 47.0 45.96 526900.0 45.96
2020-05-22 46.55 44.93 45.87 45.71 383100.0 45.71
2020-05-21 46.99 44.84 46.32 45.65 312300.0 45.65
2020-05-20 46.91 45.86 46.4 46.44 528100.0 46.44
2020-05-19 47.23 45.74 46.26 45.74 782700.0 45.74
2020-05-18 48.24 45.89 47.42 46.33 594500.0 46.33
2020-05-15 47.14 45.02 45.6 46.72 509800.0 46.72
2020-05-14 47.01 44.23 44.23 45.62 784600.0 45.62
2020-05-13 48.06 44.6 46.95 45.84 743400.0 45.84
2020-05-12 50.3 47.29 50.0 47.31 655400.0 47.31
2020-05-11 50.87 47.92 48.12 50.01 898900.0 50.01
2020-05-08 51.77 47.45 51.7 48.78 1037400.0 48.78
2020-05-07 50.93 47.9 49.27 50.8 982100.0 50.8
2020-05-06 48.4 46.95 47.19 47.75 926400.0 47.75
2020-05-05 47.38 45.48 46.29 46.66 620000.0 46.66
2020-05-04 45.68 43.83 43.83 45.66 785000.0 45.66
2020-05-01 45.05 43.39 43.95 44.34 1188900.0 44.34
2020-04-30 47.1 45.13 45.64 45.55 1000900.0 45.55
2020-04-29 46.06 43.44 44.67 45.81 4941500.0 45.81
2020-04-28 49.55 46.56 48.96 46.94 384200.0 46.94
2020-04-27 48.46 46.97 46.97 47.96 671800.0 47.96
2020-04-24 46.94 45.9 46.33 46.44 364100.0 46.44
2020-04-23 47.79 45.46 45.78 46.1 571400.0 46.1
2020-04-22 46.22 44.3 44.72 45.95 581800.0 45.95
2020-04-21 46.01 42.72 45.45 44.02 618700.0 44.02
2020-04-20 47.33 44.38 44.5 46.61 682200.0 46.61
2020-04-17 45.15 43.38 44.27 44.92 1517600.0 44.92
2020-04-16 44.31 42.57 44.31 43.32 618200.0 43.32
2020-04-15 44.62 42.22 43.1 43.91 543400.0 43.91
2020-04-14 44.78 40.61 43.24 44.37 687700.0 44.37
2020-04-13 42.47 40.12 41.24 41.69 490100.0 41.69
2020-04-09 41.96 39.24 40.87 41.24 838100.0 41.24
2020-04-08 40.01 38.19 39.54 39.78 981100.0 39.78
2020-04-07 41.31 37.65 40.74 38.52 928700.0 38.52
2020-04-06 39.39 36.22 37.39 39.39 1137400.0 39.39
2020-04-03 38.33 35.36 37.44 35.75 881400.0 35.75
2020-04-02 40.56 36.4 39.54 37.71 1586900.0 37.71
2020-04-01 43.12 39.65 41.61 39.94 692100.0 39.94
2020-03-31 45.06 42.29 43.96 43.33 774000.0 43.33
2020-03-30 46.24 42.96 44.89 44.39 605400.0 44.39
2020-03-27 45.51 43.18 44.9 44.29 485400.0 44.29
2020-03-26 46.98 41.96 43.15 46.27 844700.0 46.27
2020-03-25 45.53 41.21 42.14 42.37 674300.0 42.37
2020-03-24 41.97 38.91 39.32 41.7 603500.0 41.7
2020-03-23 38.2 35.75 37.87 38.0 1183300.0 38.0
2020-03-20 39.28 35.76 36.73 37.19 929500.0 37.19
2020-03-19 37.11 33.71 34.8 35.76 836400.0 35.76
2020-03-18 38.32 34.48 34.69 34.99 808400.0 34.99
2020-03-17 37.91 31.6 33.84 37.58 965500.0 37.58
2020-03-16 35.98 31.34 34.41 33.4 953100.0 33.4
2020-03-13 41.43 37.07 41.18 38.67 1014600.0 38.67
2020-03-12 41.82 36.16 37.5 38.68 701400.0 38.68
2020-03-11 41.82 39.58 41.15 41.04 802400.0 41.04
2020-03-10 43.72 40.83 43.23 42.42 849000.0 42.42
2020-03-09 43.27 40.38 41.74 41.19 635400.0 41.19
2020-03-06 46.49 43.52 45.33 45.06 595800.0 45.06
2020-03-05 48.45 46.32 47.36 46.89 474600.0 46.89
2020-03-04 49.09 46.38 46.98 48.83 648700.0 48.83
2020-03-03 47.7 44.9 46.54 45.96 873300.0 45.96
2020-03-02 47.02 44.1 46.95 46.48 995700.0 46.48
2020-02-28 46.98 44.1 45.0 46.3 1043000.0 46.3
2020-02-27 47.98 46.01 46.95 46.82 1194900.0 46.82
2020-02-26 50.5 48.14 48.65 48.49 720500.0 48.49
2020-02-25 51.89 47.9 51.42 48.26 731600.0 48.26
2020-02-24 51.49 49.04 50.39 51.18 905700.0 51.18
2020-02-21 54.5 52.12 54.43 52.99 646400.0 52.99
2020-02-20 55.72 53.2 55.05 54.43 728600.0 54.43
2020-02-19 57.4 54.94 56.09 55.16 716400.0 55.16
2020-02-18 56.26 54.55 54.98 55.74 729500.0 55.74