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
2022-12-30 31.52 31.52 31.52 31.52 0.0M
2022-12-29 30.56 31.00 30.56 31.00 0.0M
2022-12-28 30.49 30.49 29.91 29.91 0.0M
2022-12-27 31.62 31.62 30.90 30.90 0.0M
2022-12-23 31.73 31.73 31.73 31.73 0.0M
2022-12-22 31.69 31.69 31.69 31.69 0.0M
2022-12-19 32.92 32.92 32.92 32.92 0.0M
2022-12-16 34.69 34.69 33.78 33.78 0.0M
2022-12-15 35.47 35.47 34.20 34.20 0.0M
2022-12-14 34.64 36.41 34.64 35.88 0.0M
2022-12-13 34.60 35.77 34.60 34.98 0.0M
2022-12-12 30.92 34.12 30.92 33.60 0.0M
2022-12-09 31.13 31.43 31.13 31.43 0.0M
2022-12-08 31.18 31.18 30.56 30.56 0.0M
2022-12-07 29.02 29.29 29.02 29.29 0.0M
2022-12-06 28.63 28.63 28.63 28.63 0.0M
2022-12-05 29.98 29.98 28.77 28.77 0.0M
2022-12-02 29.90 29.90 29.90 29.90 0.0M
2022-12-01 28.42 29.82 28.39 29.71 0.0M
2022-11-30 26.82 27.91 26.48 27.91 0.0M
2022-11-25 26.80 26.80 26.63 26.63 0.0M
2022-11-24 26.82 27.35 26.82 27.35 0.0M
2022-11-23 26.23 27.04 26.23 27.04 0.0M
2022-11-22 26.53 26.53 26.53 26.53 0.0M
2022-11-21 27.75 27.75 27.37 27.37 0.0M
2022-11-18 28.04 28.10 27.00 27.00 0.0M
2022-11-17 28.85 28.85 28.77 28.77 0.0M
2022-11-16 29.41 29.41 28.30 28.96 0.0M
2022-11-15 28.66 30.49 28.64 30.42 0.0M
2022-11-14 30.54 30.60 28.46 28.85 0.0M
2022-11-11 28.60 31.12 28.60 31.12 0.0M
2022-11-10 27.38 28.59 27.38 28.59 0.0M
2022-11-09 28.42 28.42 27.27 27.27 0.0M
2022-11-08 26.85 28.84 26.62 28.84 0.0M
2022-11-07 29.15 29.19 26.51 26.77 0.0M
2022-11-04 31.34 31.34 27.16 27.80 0.0M
2022-11-03 37.00 37.00 30.29 31.59 0.0M
2022-11-02 42.16 42.67 36.91 36.91 0.0M
2022-11-01 46.26 46.26 43.07 43.07 0.0M
2022-10-31 45.46 45.90 45.46 45.90 0.0M
2022-10-27 44.11 46.81 44.11 46.81 0.0M
2022-10-26 45.36 45.36 45.36 45.36 0.0M
2022-10-24 43.01 43.01 43.01 43.01 0.0M
2022-10-20 47.24 47.24 47.24 47.24 0.0M
2022-10-17 40.53 40.53 40.53 40.53 0.0M
2022-10-14 41.77 41.77 41.77 41.77 0.0M
2022-10-13 41.00 41.30 40.00 41.30 0.0M
2022-10-12 42.31 42.31 42.31 42.31 0.0M
2022-10-11 41.34 43.35 41.34 43.35 0.0M
2022-10-10 43.51 43.51 41.64 41.64 0.0M
2022-10-06 46.14 47.45 46.14 47.45 0.0M
2022-10-05 45.59 46.83 45.59 46.83 0.0M
2022-10-04 46.13 46.13 46.03 46.03 0.0M
2022-10-03 43.98 43.98 43.90 43.90 0.0M
2022-09-30 44.27 44.27 44.27 44.27 0.0M
2022-09-29 44.01 44.01 44.01 44.01 0.0M
2022-09-28 46.33 46.33 46.33 46.33 0.0M
2022-09-27 46.27 46.50 45.81 46.50 0.0M
2022-09-23 46.90 46.90 46.90 46.90 0.0M
2022-09-22 50.36 50.36 50.36 50.36 0.0M
2022-09-21 50.68 50.68 50.68 50.68 0.0M
2022-09-20 50.48 50.48 50.12 50.32 0.0M
2022-09-19 49.40 50.54 49.22 50.54 0.0M
2022-09-16 52.90 52.90 49.11 49.11 0.0M
2022-09-15 54.12 54.98 54.12 54.98 0.0M
2022-09-12 57.92 57.92 57.92 57.92 0.0M
2022-09-09 54.92 55.18 54.92 55.18 0.0M
2022-09-08 53.88 53.88 53.88 53.88 0.0M
2022-09-06 53.90 53.90 52.82 52.82 0.0M
2022-09-05 54.52 54.52 54.52 54.52 0.0M
2022-09-02 53.60 53.60 53.48 53.48 0.0M
2022-09-01 56.06 56.54 54.20 54.20 0.0M
2022-08-30 58.32 58.36 58.30 58.30 0.0M
2022-08-29 60.14 60.98 59.58 59.58 0.0M
2022-08-26 61.32 61.32 61.00 61.00 0.0M
2022-08-25 64.12 64.12 62.70 62.70 0.0M
2022-08-24 63.00 63.00 63.00 63.00 0.0M
2022-08-23 61.80 61.80 61.80 61.80 0.0M
2022-08-22 61.82 61.82 61.82 61.82 0.0M
2022-08-19 63.52 63.70 62.38 62.38 0.0M
2022-08-18 65.32 65.32 65.32 65.32 0.0M
2022-08-17 64.58 64.58 64.58 64.58 0.0M
2022-08-16 68.66 68.66 66.66 67.20 0.0M
2022-08-15 66.02 66.20 65.44 66.20 0.0M
2022-08-12 65.00 65.96 65.00 65.96 0.0M
2022-08-11 65.66 65.66 64.40 64.78 0.0M
2022-08-10 65.44 65.44 65.06 65.06 0.0M
2022-08-09 65.08 65.08 63.58 63.58 0.0M
2022-08-08 67.56 67.56 65.54 65.54 0.0M
2022-08-05 65.48 65.48 65.48 65.48 0.0M
2022-08-04 65.48 65.48 65.48 65.48 0.0M
2022-08-03 66.10 66.10 65.50 65.50 0.0M
2022-08-02 62.88 62.88 62.88 62.88 0.0M
2022-08-01 61.82 61.82 61.78 61.78 0.0M
2022-07-29 64.72 64.72 61.84 61.84 0.0M
2022-07-28 62.84 64.00 62.84 63.96 0.0M
2022-07-27 66.44 66.44 65.04 65.04 0.0M
2022-07-25 70.00 70.00 68.58 68.58 0.0M
2022-07-22 70.44 70.44 70.44 70.44 0.0M
2022-07-21 71.72 71.72 71.72 71.72 0.0M
2022-07-19 69.00 69.00 69.00 69.00 0.0M
2022-07-18 69.50 69.50 68.00 68.00 0.0M
2022-07-14 67.66 67.66 67.66 67.66 0.0M
2022-07-13 69.20 69.20 68.20 68.20 0.0M
2022-07-11 73.28 73.28 71.24 72.68 0.0M
2022-07-08 72.82 72.82 72.26 72.26 0.0M
2022-07-06 71.36 71.36 71.36 71.36 0.0M
2022-07-05 65.02 65.02 65.02 65.02 0.0M
2022-07-01 63.04 63.04 63.04 63.04 0.0M
2022-06-30 64.28 64.28 64.28 64.28 0.0M
2022-06-29 64.14 65.28 64.14 65.28 0.0M
2022-06-27 69.76 69.76 66.86 66.86 0.0M
2022-06-24 65.90 66.98 65.90 66.98 0.0M
2022-06-23 60.88 60.88 60.88 60.88 0.0M
2022-06-22 58.86 58.86 58.86 58.86 0.0M
2022-06-17 58.82 60.56 58.82 60.56 0.0M
2022-06-16 59.84 59.84 57.34 58.24 0.0M
2022-06-15 60.54 60.54 60.54 60.54 0.0M
2022-06-14 60.58 60.58 59.44 59.44 0.0M
2022-06-10 65.24 65.24 64.44 64.82 0.0M
2022-06-09 65.76 65.76 65.76 65.76 0.0M
2022-06-07 65.24 66.00 64.02 66.00 0.0M
2022-06-06 67.00 67.00 67.00 67.00 0.0M
2022-05-31 68.70 68.70 68.50 68.50 0.0M
2022-05-30 70.40 70.40 69.82 69.82 0.0M
2022-05-27 68.76 68.76 68.08 68.08 0.0M
2022-05-26 65.44 66.14 65.44 66.14 0.0M
2022-05-25 64.56 64.56 63.94 63.94 0.0M
2022-05-24 64.08 64.26 63.62 64.26 0.0M
2022-05-20 66.26 66.26 66.26 66.26 0.0M
2022-05-19 61.90 61.90 61.90 61.90 0.0M
2022-05-18 63.40 63.50 62.90 62.90 0.0M
2022-05-17 66.94 66.94 63.38 63.74 0.0M
2022-05-16 65.40 65.40 65.40 65.40 0.0M
2022-05-13 65.88 67.96 64.80 67.96 0.0M
2022-05-12 60.46 65.78 60.04 64.74 0.0M
2022-05-11 64.22 64.22 60.48 60.68 0.0M
2022-05-10 63.00 63.98 62.34 62.34 0.0M
2022-05-09 68.08 68.60 62.10 62.10 0.0M
2022-05-06 75.04 75.04 69.04 69.04 0.0M
2022-05-05 86.54 86.54 73.66 75.00 0.0M
2022-05-04 89.08 89.08 86.94 86.94 0.0M
2022-05-03 92.02 92.78 88.72 88.72 0.0M
2022-05-02 91.76 91.76 91.76 91.76 0.0M
2022-04-29 94.00 94.60 94.00 94.06 0.0M
2022-04-28 93.86 93.86 92.78 92.78 0.0M
2022-04-27 93.70 93.72 93.70 93.72 0.0M
2022-04-26 94.20 94.20 94.20 94.20 0.0M
2022-04-25 97.00 97.00 97.00 97.00 0.0M
2022-04-22 99.98 99.98 97.22 97.22 0.0M
2022-04-21 101.90 103.80 99.04 99.04 0.0M
2022-04-20 102.25 103.50 102.25 102.60 0.0M
2022-04-19 104.75 105.20 104.75 105.20 0.0M
2022-04-14 107.50 107.50 107.50 107.50 0.0M
2022-04-13 106.70 107.45 104.50 107.15 0.0M
2022-04-12 101.60 104.05 101.60 104.05 0.0M
2022-04-11 94.46 100.70 94.46 100.70 0.0M
2022-04-08 97.72 100.00 97.00 97.00 0.0M
2022-04-07 97.64 99.40 97.64 99.40 0.0M
2022-04-06 100.65 100.65 97.18 97.18 0.0M
2022-04-05 105.00 105.00 102.20 102.20 0.0M
2022-04-04 102.95 104.30 102.60 104.10 0.0M
2022-04-01 99.90 99.90 99.90 99.90 0.0M
2022-03-31 99.80 101.70 99.74 101.35 0.0M
2022-03-30 99.14 99.34 99.14 99.34 0.0M
2022-03-29 100.60 100.85 97.94 97.94 0.0M
2022-03-28 97.62 101.10 97.32 99.80 0.0M
2022-03-25 96.34 96.34 96.34 96.34 0.0M
2022-03-24 99.02 99.02 98.12 98.12 0.0M
2022-03-23 100.00 101.70 100.00 101.70 0.0M
2022-03-22 97.28 101.10 97.28 101.10 0.0M
2022-03-21 95.60 95.60 95.36 95.54 0.0M
2022-03-18 93.44 95.62 93.12 95.62 0.0M
2022-03-17 88.06 88.06 87.72 87.84 0.0M
2022-03-16 89.66 89.96 86.00 86.72 0.0M
2022-03-15 85.98 88.18 85.98 88.18 0.0M
2022-03-14 93.14 93.14 84.36 84.94 0.0M
2022-03-10 96.78 96.78 96.78 96.78 0.0M
2022-03-09 97.14 97.14 94.24 94.24 0.0M
2022-03-08 92.24 94.90 90.92 94.70 0.0M
2022-03-07 93.04 95.86 92.54 95.86 0.0M
2022-03-04 92.74 94.02 92.66 94.02 0.0M
2022-03-03 97.04 98.20 94.90 95.10 0.0M
2022-03-02 95.22 95.22 93.28 94.92 0.0M
2022-03-01 91.66 95.34 91.66 95.34 0.0M
2022-02-28 85.60 88.00 85.60 86.90 0.0M
2022-02-25 86.88 86.88 85.66 86.28 0.0M
2022-02-24 75.96 87.62 75.46 87.62 0.0M
2022-02-23 81.38 81.38 78.66 78.66 0.0M
2022-02-22 77.74 80.14 76.74 79.98 0.0M
2022-02-21 79.54 80.36 78.24 78.24 0.0M
2022-02-18 82.12 83.82 81.44 81.44 0.0M
2022-02-17 84.70 84.70 84.70 84.70 0.0M
2022-02-16 85.10 85.10 83.72 83.72 0.0M
2022-02-15 87.32 87.60 87.32 87.60 0.0M
2022-02-14 84.78 87.20 84.36 86.34 0.0M
2022-02-11 86.06 86.06 85.46 85.46 0.0M
2022-02-10 86.64 91.22 85.86 89.00 0.0M
2022-02-09 86.86 87.38 86.86 87.38 0.0M
2022-02-08 84.26 86.14 83.16 86.04 0.0M
2022-02-07 85.62 85.62 85.62 85.62 0.0M
2022-02-04 81.20 83.22 81.20 83.22 0.0M
2022-02-03 84.50 84.54 82.68 82.78 0.0M
2022-02-02 88.24 88.24 84.12 85.70 0.0M
2022-02-01 85.98 87.38 84.58 86.38 0.0M
2022-01-31 84.00 86.02 83.60 86.02 0.0M
2022-01-28 79.30 80.92 76.50 80.92 0.0M
2022-01-27 81.10 81.30 78.52 78.52 0.0M
2022-01-26 78.50 81.56 77.76 80.00 0.0M
2022-01-25 81.50 83.20 78.38 78.38 0.0M
2022-01-24 81.10 82.72 77.74 82.72 0.0M
2022-01-21 81.44 84.22 80.90 80.90 0.0M
2022-01-20 82.18 85.00 80.24 85.00 0.0M
2022-01-19 80.86 84.88 80.86 81.50 0.0M
2022-01-18 82.34 84.00 81.80 82.34 0.0M
2022-01-17 85.42 85.42 83.54 83.54 0.0M
2022-01-14 84.24 85.02 82.68 84.08 0.0M
2022-01-13 87.88 89.78 85.28 85.72 0.0M
2022-01-12 94.64 95.06 90.50 90.50 0.0M
2022-01-11 91.50 93.70 91.50 93.70 0.0M
2022-01-10 90.10 91.18 85.12 91.18 0.0M
2022-01-07 91.82 93.20 87.80 89.46 0.0M
2022-01-06 94.32 95.16 92.54 93.50 0.0M
2022-01-05 101.45 102.50 96.14 96.14 0.0M
2022-01-04 103.50 103.70 97.98 99.12 0.0M
2022-01-03 102.65 105.05 101.00 104.15 0.0M