Rapid7 Inc

RPD
🏛️ germany →
16.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 105.60 107.75 105.35 105.35 0.0M
2021-12-29 104.60 106.75 102.60 104.80 0.0M
2021-12-28 106.55 108.75 104.30 105.00 0.0M
2021-12-27 106.05 107.95 104.90 107.20 0.0M
2021-12-23 106.55 108.85 104.80 106.65 0.0M
2021-12-22 106.70 106.70 105.65 105.65 0.0M
2021-12-21 105.65 105.65 103.30 105.60 0.0M
2021-12-20 102.75 104.50 102.45 103.05 0.0M
2021-12-17 98.64 105.85 98.42 103.75 0.0M
2021-12-16 107.10 107.40 98.62 99.24 0.0M
2021-12-15 99.72 105.35 99.30 105.35 0.0M
2021-12-14 100.95 100.95 98.52 99.00 0.0M
2021-12-13 102.50 104.60 102.15 104.20 0.0M
2021-12-10 104.25 104.55 99.38 101.85 0.0M
2021-12-09 104.10 105.15 102.85 102.85 0.0M
2021-12-08 106.70 107.15 104.20 104.60 0.0M
2021-12-07 105.30 107.05 103.75 106.40 0.0M
2021-12-06 100.50 102.65 99.08 102.45 0.0M
2021-12-03 107.15 107.15 98.46 98.70 0.0M
2021-12-02 105.70 107.65 103.20 104.25 0.0M
2021-12-01 108.00 110.25 104.00 105.90 0.0M
2021-11-30 112.80 113.50 110.30 111.00 0.0M
2021-11-29 111.00 114.20 111.00 113.10 0.0M
2021-11-26 111.15 113.40 108.50 111.05 0.0M
2021-11-25 115.20 115.20 112.90 112.90 0.0M
2021-11-24 113.45 113.45 108.75 112.70 0.0M
2021-11-23 110.80 113.00 109.00 112.25 0.0M
2021-11-22 118.90 119.80 111.05 114.30 0.0M
2021-11-19 118.05 118.60 115.85 116.70 0.0M
2021-11-18 118.40 118.55 115.15 116.10 0.0M
2021-11-17 119.15 121.50 115.95 116.15 0.0M
2021-11-16 117.65 117.95 115.25 117.95 0.0M
2021-11-15 118.80 119.75 114.85 115.00 0.0M
2021-11-12 116.00 118.10 115.35 116.35 0.0M
2021-11-11 114.85 118.95 113.95 116.60 0.0M
2021-11-10 120.70 121.75 113.80 116.35 0.0M
2021-11-09 121.45 123.85 119.25 119.95 0.0M
2021-11-08 121.45 123.85 120.05 121.25 0.0M
2021-11-05 118.80 123.95 116.80 120.65 0.0M
2021-11-04 121.45 124.35 110.25 119.10 0.0M
2021-11-03 105.50 117.55 105.50 117.55 0.0M
2021-11-02 108.25 109.90 104.25 104.25 0.0M
2021-11-01 114.75 116.95 108.60 108.60 0.0M
2021-10-29 109.50 110.55 108.35 110.55 0.0M
2021-10-28 109.35 110.80 109.35 110.65 0.0M
2021-10-27 110.45 110.45 108.10 109.95 0.0M
2021-10-26 111.30 111.35 108.20 109.50 0.0M
2021-10-25 107.25 111.65 107.25 110.60 0.0M
2021-10-22 106.00 108.55 106.00 107.80 0.0M
2021-10-21 108.00 109.15 106.30 108.05 0.0M
2021-10-20 108.05 108.35 106.25 108.35 0.0M
2021-10-19 107.45 108.15 105.95 107.45 0.0M
2021-10-18 104.70 107.90 104.20 107.90 0.0M
2021-10-15 106.65 106.75 103.90 104.55 0.0M
2021-10-14 103.00 106.40 103.00 105.65 0.0M
2021-10-13 103.15 103.75 102.60 103.50 0.0M
2021-10-12 99.50 99.50 99.24 99.24 0.0M
2021-10-11 101.20 101.20 100.50 100.50 0.0M
2021-10-08 102.10 102.10 99.76 99.76 0.0M
2021-10-07 101.20 102.25 99.48 101.75 0.0M
2021-10-06 97.52 99.68 95.42 99.32 0.0M
2021-10-05 96.00 97.66 94.76 97.52 0.0M
2021-10-04 98.54 98.54 93.02 94.32 0.0M
2021-10-01 95.92 98.68 95.92 97.74 0.0M
2021-09-30 97.34 99.56 97.34 98.04 0.0M
2021-09-29 97.20 97.94 96.34 96.94 0.0M
2021-09-28 99.50 99.96 97.50 98.68 0.0M
2021-09-27 105.35 105.35 100.00 102.10 0.0M
2021-09-24 102.90 104.35 100.95 104.35 0.0M
2021-09-23 101.55 103.75 100.80 101.85 0.0M
2021-09-22 102.70 102.70 100.75 102.55 0.0M
2021-09-21 100.55 102.95 100.55 102.25 0.0M
2021-09-20 103.30 103.30 99.48 100.35 0.0M
2021-09-17 104.80 105.20 102.50 103.15 0.0M
2021-09-16 103.10 105.05 102.60 103.85 0.0M
2021-09-15 103.60 104.50 101.45 103.10 0.0M
2021-09-14 103.45 103.75 102.45 102.45 0.0M
2021-09-13 101.15 103.00 98.06 102.80 0.0M
2021-09-10 102.60 104.05 100.50 100.55 0.0M
2021-09-09 104.50 105.50 102.50 102.50 0.0M
2021-09-08 104.35 104.50 102.85 104.05 0.0M
2021-09-07 103.25 104.85 103.20 104.30 0.0M
2021-09-06 105.90 105.90 103.00 103.00 0.0M
2021-09-03 104.15 104.60 104.10 104.60 0.0M
2021-09-02 102.65 103.90 102.65 103.90 0.0M
2021-09-01 103.40 103.40 102.65 103.05 0.0M
2021-08-31 102.90 102.90 102.15 102.60 0.0M
2021-08-30 100.80 103.45 100.80 102.90 0.0M
2021-08-27 99.50 100.80 98.84 100.60 0.0M
2021-08-26 99.84 100.40 99.30 99.58 0.0M
2021-08-25 98.34 99.90 98.34 99.90 0.0M
2021-08-24 96.22 98.82 95.14 98.74 0.0M
2021-08-23 95.04 96.90 94.86 96.24 0.0M
2021-08-20 93.68 95.08 93.68 94.76 0.0M
2021-08-18 94.46 94.46 94.46 94.46 0.0M
2021-08-17 93.82 94.04 93.68 93.94 0.0M
2021-08-16 96.30 96.30 92.28 94.50 0.0M
2021-08-13 96.60 96.82 96.32 96.32 0.0M
2021-08-12 93.46 96.56 93.46 96.50 0.0M
2021-08-11 93.30 95.00 93.08 93.82 0.0M
2021-08-10 96.98 97.56 93.40 93.70 0.0M
2021-08-09 96.28 98.26 95.20 96.86 0.0M
2021-08-06 96.48 97.38 94.96 96.02 0.0M
2021-08-05 98.78 98.78 95.24 95.76 0.0M
2021-08-04 97.52 98.96 97.12 98.16 0.0M
2021-08-02 96.44 96.44 96.44 96.44 0.0M
2021-07-30 97.10 97.10 97.10 97.10 0.0M
2021-07-29 97.30 98.40 97.30 98.40 0.0M
2021-07-28 95.42 97.58 95.42 97.58 0.0M
2021-07-27 97.38 97.38 93.82 93.82 0.0M
2021-07-26 97.86 97.86 97.82 97.82 0.0M
2021-07-23 96.52 97.72 96.52 97.52 0.0M
2021-07-22 95.50 95.92 95.50 95.92 0.0M
2021-07-21 91.16 91.16 91.16 91.16 0.0M
2021-07-20 91.18 92.40 90.56 91.42 0.0M
2021-07-19 86.36 86.36 86.36 86.36 0.0M
2021-07-16 87.06 87.06 86.58 86.58 0.0M
2021-07-15 85.52 85.52 85.52 85.52 0.0M
2021-07-14 87.02 87.32 87.02 87.32 0.0M
2021-07-13 87.30 88.76 86.62 88.76 0.0M
2021-07-12 86.70 87.18 86.36 86.36 0.0M
2021-07-09 85.42 85.60 85.42 85.60 0.0M
2021-07-08 83.66 83.66 83.38 83.38 0.0M
2021-07-07 85.00 85.40 85.00 85.36 0.0M
2021-07-06 83.12 83.88 83.12 83.78 0.0M
2021-07-05 81.64 81.64 80.86 80.86 0.0M
2021-07-02 81.52 81.52 81.52 81.52 0.0M
2021-07-01 80.02 80.18 79.92 80.18 0.0M
2021-06-30 79.52 79.52 79.52 79.52 0.0M
2021-06-28 80.40 80.64 80.40 80.48 0.0M
2021-06-25 80.08 80.08 80.08 80.08 0.0M
2021-06-24 81.02 81.02 79.90 79.90 0.0M
2021-06-23 81.64 81.64 81.64 81.64 0.0M
2021-06-22 79.94 79.94 79.94 79.94 0.0M
2021-06-21 79.22 79.22 79.22 79.22 0.0M
2021-06-18 79.76 80.00 79.34 79.34 0.0M
2021-06-17 75.96 80.32 75.96 80.32 0.0M
2021-06-16 74.28 75.36 74.28 75.36 0.0M
2021-06-15 74.24 74.28 74.24 74.28 0.0M
2021-06-11 73.38 73.38 73.38 73.38 0.0M
2021-06-09 71.28 71.28 71.28 71.28 0.0M
2021-05-27 68.86 68.86 68.86 68.86 0.0M
2021-05-25 66.90 66.90 66.90 66.90 0.0M
2021-05-21 67.52 67.52 67.52 67.52 0.0M
2021-05-18 65.08 65.08 64.84 65.04 0.0M
2021-05-13 64.38 64.38 64.38 64.38 0.0M
2021-05-12 63.90 63.90 63.90 63.90 0.0M
2021-05-10 61.92 61.92 61.92 61.92 0.0M
2021-05-07 61.84 62.16 61.84 62.16 0.0M
2021-05-06 61.52 61.52 61.42 61.42 0.0M
2021-05-05 64.22 64.22 64.22 64.22 0.0M
2021-05-03 67.48 67.48 67.48 67.48 0.0M
2021-04-29 71.20 71.20 71.20 71.20 0.0M
2021-04-28 72.78 72.78 72.78 72.78 0.0M
2021-04-22 67.62 67.62 67.62 67.62 0.0M
2021-04-21 68.18 68.18 68.18 68.18 0.0M
2021-04-14 69.32 69.32 68.86 68.86 0.0M
2021-04-13 68.00 68.00 68.00 68.00 0.0M
2021-04-12 66.38 66.38 66.38 66.38 0.0M
2021-04-07 66.00 66.00 66.00 66.00 0.0M
2021-04-06 65.78 65.78 65.78 65.78 0.0M
2021-04-01 66.24 66.24 65.66 65.66 0.0M
2021-03-26 62.58 62.80 62.58 62.80 0.0M
2021-03-25 64.28 64.28 64.28 64.28 0.0M
2021-03-24 66.58 66.58 66.58 66.58 0.0M
2021-03-22 64.74 66.08 64.52 66.08 0.0M
2021-03-19 61.46 61.50 61.46 61.50 0.0M
2021-03-18 63.46 63.46 61.10 61.10 0.0M
2021-03-16 64.64 67.12 64.64 67.12 0.0M
2021-03-15 66.12 66.84 65.70 65.70 0.0M
2021-03-12 66.34 66.34 65.80 65.80 0.0M
2021-03-11 66.80 66.84 66.80 66.84 0.0M
2021-03-10 67.08 67.24 65.00 65.00 0.0M
2021-03-09 65.56 66.42 65.44 66.22 0.0M
2021-03-08 64.90 65.60 64.90 65.60 0.0M
2021-03-05 65.72 65.80 64.20 65.80 0.0M
2021-03-04 66.50 66.50 64.84 64.84 0.0M
2021-03-03 66.82 67.62 65.36 65.44 0.0M
2021-03-02 67.62 67.64 66.50 66.50 0.0M
2021-03-01 64.20 66.66 63.96 66.60 0.0M
2021-02-26 63.48 63.66 63.30 63.30 0.0M
2021-02-25 63.96 63.96 62.96 62.96 0.0M
2021-02-24 63.82 64.50 63.82 64.50 0.0M
2021-02-23 63.68 63.92 61.80 63.92 0.0M
2021-02-22 65.74 66.06 65.72 65.72 0.0M
2021-02-19 69.00 69.00 68.94 68.94 0.0M
2021-02-18 66.34 66.34 66.34 66.34 0.0M
2021-02-17 68.30 68.30 67.14 67.14 0.0M
2021-02-16 68.62 68.62 68.20 68.20 0.0M
2021-02-15 72.20 72.20 72.20 72.20 0.0M
2021-02-12 72.12 72.12 71.28 71.28 0.0M
2021-02-11 73.80 73.80 71.64 71.64 0.0M
2021-02-10 74.36 74.36 74.36 74.36 0.0M
2021-02-09 73.58 74.60 73.58 74.60 0.0M
2021-02-08 75.90 75.98 74.74 74.74 0.0M
2021-02-05 75.22 75.70 75.12 75.70 0.0M
2021-02-04 73.00 73.00 73.00 73.00 0.0M
2021-02-03 76.78 76.78 72.10 72.42 0.0M
2021-02-01 72.04 73.44 72.04 73.36 0.0M
2021-01-29 72.00 72.00 72.00 72.00 0.0M
2021-01-28 71.52 72.28 71.52 72.28 0.0M
2021-01-25 76.26 76.78 76.26 76.78 0.0M
2021-01-22 74.24 75.04 74.24 75.04 0.0M
2021-01-20 73.96 75.24 73.96 75.24 0.0M
2021-01-19 72.90 72.90 72.90 72.90 0.0M
2021-01-14 71.52 72.38 71.52 72.38 0.0M
2021-01-13 72.12 72.12 72.12 72.12 0.0M
2021-01-12 73.58 73.58 73.10 73.10 0.0M
2021-01-11 71.60 73.40 71.60 73.40 0.0M
2021-01-08 72.42 72.42 72.42 72.42 0.0M
2021-01-07 69.78 69.92 69.24 69.24 0.0M
2021-01-06 69.68 71.58 69.68 71.58 0.0M
2021-01-05 72.80 72.80 71.92 71.92 0.0M
2021-01-04 72.14 72.14 72.04 72.04 0.0M