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
2023-12-29 52.28 52.64 52.12 52.64 0.0M
2023-12-28 52.34 53.00 52.34 52.52 0.0M
2023-12-27 52.82 53.26 52.50 52.68 0.0M
2023-12-22 53.58 54.30 53.28 54.28 0.0M
2023-12-21 53.24 53.42 53.04 53.42 0.0M
2023-12-20 53.52 53.72 53.40 53.40 0.0M
2023-12-19 54.24 54.40 53.76 53.76 0.0M
2023-12-18 54.76 54.76 53.16 54.14 0.0M
2023-12-15 54.12 54.68 53.62 54.68 0.0M
2023-12-14 53.22 53.26 52.60 53.26 0.0M
2023-12-13 53.24 53.24 52.12 52.80 0.0M
2023-12-12 52.72 53.66 52.70 52.70 0.0M
2023-12-11 52.38 53.20 52.32 52.86 0.0M
2023-12-08 52.12 52.84 52.12 52.70 0.0M
2023-12-07 51.52 52.06 51.28 51.28 0.0M
2023-12-06 52.66 52.66 52.66 52.66 0.0M
2023-12-05 51.82 52.50 51.82 52.50 0.0M
2023-12-04 51.60 52.30 51.50 51.80 0.0M
2023-12-01 49.90 51.16 49.90 51.16 0.0M
2023-11-30 50.62 50.70 48.98 49.14 0.0M
2023-11-29 48.50 49.99 48.50 49.83 0.0M
2023-11-28 47.47 47.77 47.47 47.77 0.0M
2023-11-27 47.46 48.28 47.46 48.28 0.0M
2023-11-22 47.23 47.23 47.23 47.23 0.0M
2023-11-20 47.87 47.87 47.87 47.87 0.0M
2023-11-16 47.42 47.42 47.42 47.42 0.0M
2023-11-15 49.49 49.49 49.13 49.20 0.0M
2023-11-14 47.97 47.97 47.97 47.97 0.0M
2023-11-13 47.15 47.39 47.14 47.39 0.0M
2023-11-10 47.29 47.49 47.29 47.49 0.0M
2023-11-09 48.01 48.01 46.95 46.95 0.0M
2023-11-07 46.24 46.24 46.24 46.24 0.0M
2023-11-06 48.12 48.12 46.31 46.31 0.0M
2023-11-03 45.33 46.20 45.02 46.20 0.0M
2023-11-02 46.34 46.34 45.70 45.70 0.0M
2023-11-01 44.09 44.09 43.76 43.76 0.0M
2023-10-30 44.17 44.17 44.15 44.15 0.0M
2023-10-27 44.47 44.47 44.47 44.47 0.0M
2023-10-26 44.14 44.14 44.14 44.14 0.0M
2023-10-25 45.48 45.48 44.88 44.88 0.0M
2023-10-24 45.62 45.62 45.62 45.62 0.0M
2023-10-23 46.29 46.29 46.29 46.29 0.0M
2023-10-19 49.40 49.47 49.40 49.47 0.0M
2023-10-17 48.70 48.70 48.70 48.70 0.0M
2023-10-16 46.59 46.59 46.59 46.59 0.0M
2023-10-05 43.45 43.45 43.45 43.45 0.0M
2023-10-02 43.79 43.85 43.43 43.60 0.0M
2023-09-29 43.74 43.74 43.74 43.74 0.0M
2023-09-27 44.44 44.44 44.44 44.44 0.0M
2023-09-26 43.10 43.10 43.09 43.09 0.0M
2023-09-18 42.73 42.91 42.60 42.91 0.0M
2023-09-15 44.96 44.96 44.72 44.72 0.0M
2023-09-14 45.73 45.73 45.73 45.73 0.0M
2023-09-13 45.03 45.03 45.03 45.03 0.0M
2023-09-11 45.80 45.80 45.80 45.80 0.0M
2023-09-05 46.84 46.84 46.58 46.63 0.0M
2023-09-04 46.98 46.98 46.98 46.98 0.0M
2023-09-01 46.68 46.68 46.68 46.68 0.0M
2023-08-31 46.77 46.77 46.77 46.77 0.0M
2023-08-29 44.25 44.25 44.25 44.25 0.0M
2023-08-28 45.00 45.00 45.00 45.00 0.0M
2023-08-25 44.00 44.00 44.00 44.00 0.0M
2023-08-21 41.94 41.94 41.94 41.94 0.0M
2023-08-18 41.72 41.72 41.72 41.72 0.0M
2023-08-17 43.20 43.20 42.74 42.74 0.0M
2023-08-15 45.30 45.30 45.30 45.30 0.0M
2023-08-14 46.84 47.58 46.84 47.19 0.0M
2023-08-11 45.00 45.00 45.00 45.00 0.0M
2023-08-10 41.95 41.95 41.95 41.95 0.0M
2023-08-09 44.00 44.00 41.44 42.50 0.0M
2023-08-08 38.44 38.44 36.46 36.46 0.0M
2023-08-07 39.07 39.07 37.82 38.10 0.0M
2023-08-02 40.46 40.46 40.46 40.46 0.0M
2023-08-01 41.95 41.95 41.95 41.95 0.0M
2023-07-27 42.14 42.14 41.52 41.57 0.0M
2023-07-26 41.34 41.34 41.34 41.34 0.0M
2023-07-25 42.07 42.46 41.95 42.07 0.0M
2023-07-24 41.23 42.00 41.06 42.00 0.0M
2023-07-21 41.41 41.41 41.41 41.41 0.0M
2023-07-20 40.31 40.33 40.31 40.33 0.0M
2023-07-19 39.24 39.24 39.24 39.24 0.0M
2023-07-18 38.86 38.86 38.86 38.86 0.0M
2023-07-17 38.63 38.63 38.63 38.63 0.0M
2023-07-13 38.23 39.22 38.23 39.22 0.0M
2023-07-12 38.18 38.18 38.18 38.18 0.0M
2023-07-11 38.81 38.82 38.55 38.55 0.0M
2023-07-07 38.67 38.67 38.08 38.08 0.0M
2023-07-06 40.88 40.88 40.88 40.88 0.0M
2023-07-03 41.88 41.88 41.88 41.88 0.0M
2023-06-27 38.88 38.88 38.88 38.88 0.0M
2023-06-23 38.89 38.89 38.89 38.89 0.0M
2023-06-21 38.99 38.99 38.99 38.99 0.0M
2023-06-20 40.00 40.00 40.00 40.00 0.0M
2023-06-19 42.23 42.23 42.23 42.23 0.0M
2023-06-16 41.42 41.42 41.42 41.42 0.0M
2023-06-15 39.74 41.40 39.74 41.40 0.0M
2023-06-14 42.12 42.12 42.12 42.12 0.0M
2023-06-13 42.40 42.40 42.02 42.09 0.0M
2023-06-12 42.18 42.18 41.60 41.60 0.0M
2023-06-09 43.00 43.00 42.19 42.19 0.0M
2023-06-08 43.86 43.86 43.86 43.86 0.0M
2023-06-07 45.68 45.68 43.91 43.91 0.0M
2023-06-06 43.96 45.81 43.96 45.81 0.0M
2023-06-02 45.28 46.40 45.28 46.40 0.0M
2023-06-01 44.96 44.96 44.72 44.72 0.0M
2023-05-31 44.19 44.19 44.19 44.19 0.0M
2023-05-30 45.79 45.79 44.63 44.63 0.0M
2023-05-29 45.95 45.95 45.95 45.95 0.0M
2023-05-26 43.96 45.56 43.96 45.56 0.0M
2023-05-25 43.04 43.04 42.34 42.37 0.0M
2023-05-24 38.96 41.61 38.96 41.61 0.0M
2023-05-23 40.54 40.54 40.54 40.54 0.0M
2023-05-22 41.02 41.02 40.37 40.37 0.0M
2023-05-18 43.00 43.00 43.00 43.00 0.0M
2023-05-17 41.88 41.88 41.68 41.68 0.0M
2023-05-12 40.80 40.80 40.39 40.39 0.0M
2023-05-11 42.17 42.17 42.17 42.17 0.0M
2023-05-09 40.50 40.50 38.85 38.95 0.0M
2023-05-05 41.95 41.95 41.95 41.95 0.0M
2023-05-04 41.47 42.78 41.47 42.78 0.0M
2023-05-03 41.87 42.45 41.87 42.45 0.0M
2023-05-02 44.17 44.58 42.67 42.67 0.0M
2023-04-28 43.37 43.37 43.37 43.37 0.0M
2023-04-26 43.72 44.96 43.55 44.96 0.0M
2023-04-25 44.18 44.18 43.82 43.82 0.0M
2023-04-24 46.38 46.38 46.38 46.38 0.0M
2023-04-21 47.78 47.78 47.78 47.78 0.0M
2023-04-20 43.12 44.37 42.87 44.37 0.0M
2023-04-19 43.68 43.68 42.77 43.39 0.0M
2023-04-17 44.07 44.07 44.07 44.07 0.0M
2023-04-14 41.46 42.16 41.46 42.16 0.0M
2023-04-13 41.49 41.49 41.49 41.49 0.0M
2023-04-12 42.06 42.84 42.06 42.69 0.0M
2023-04-11 41.94 41.94 41.94 41.94 0.0M
2023-04-04 40.80 40.80 40.80 40.80 0.0M
2023-04-03 42.58 42.58 41.11 41.11 0.0M
2023-03-31 39.40 39.53 39.40 39.53 0.0M
2023-03-30 37.81 37.81 37.81 37.81 0.0M
2023-03-28 37.30 37.64 37.30 37.64 0.0M
2023-03-27 37.31 37.31 37.31 37.31 0.0M
2023-03-24 37.21 37.21 36.92 36.92 0.0M
2023-03-23 36.89 36.89 36.89 36.89 0.0M
2023-03-22 39.01 39.01 39.01 39.01 0.0M
2023-03-21 37.09 38.38 37.00 38.38 0.0M
2023-03-16 36.64 36.64 36.64 36.64 0.0M
2023-03-15 38.38 38.70 36.14 36.14 0.0M
2023-03-14 37.82 38.80 37.82 38.80 0.0M
2023-03-13 39.62 39.62 38.23 38.23 0.0M
2023-03-10 42.82 43.76 39.14 40.16 0.0M
2023-03-09 46.03 46.03 46.03 46.03 0.0M
2023-03-06 47.65 47.65 47.65 47.65 0.0M
2023-03-03 45.70 46.93 45.70 46.93 0.0M
2023-03-02 43.61 45.57 43.61 45.57 0.0M
2023-03-01 45.01 45.01 44.28 44.28 0.0M
2023-02-28 43.83 44.40 43.83 44.40 0.0M
2023-02-27 45.49 45.49 44.49 44.49 0.0M
2023-02-24 44.54 44.54 43.95 43.95 0.0M
2023-02-23 46.31 46.31 46.31 46.31 0.0M
2023-02-20 47.08 47.08 47.08 47.08 0.0M
2023-02-17 45.15 45.15 45.07 45.07 0.0M
2023-02-16 46.72 47.58 45.61 45.61 0.0M
2023-02-14 47.01 47.01 46.57 46.57 0.0M
2023-02-13 46.87 46.87 46.87 46.87 0.0M
2023-02-10 47.99 47.99 46.76 46.76 0.0M
2023-02-09 40.50 50.00 40.50 46.65 0.0M
2023-02-08 47.72 47.81 46.45 47.81 0.0M
2023-02-07 46.80 46.80 46.07 46.07 0.0M
2023-02-06 45.50 48.13 45.50 48.02 0.0M
2023-02-03 46.27 46.27 46.27 46.27 0.0M
2023-02-02 47.80 48.85 46.18 46.35 0.0M
2023-02-01 36.21 48.03 36.21 47.15 0.0M
2023-01-31 35.06 36.66 35.06 36.55 0.0M
2023-01-30 35.68 35.68 34.52 35.57 0.0M
2023-01-26 32.67 32.99 32.05 32.99 0.0M
2023-01-25 30.55 31.71 30.55 31.71 0.0M
2023-01-24 33.80 33.80 33.57 33.57 0.0M
2023-01-23 33.42 33.42 32.75 33.09 0.0M
2023-01-20 32.16 32.16 32.16 32.16 0.0M
2023-01-19 29.88 29.88 29.88 29.88 0.0M
2023-01-18 31.33 31.33 31.33 31.33 0.0M
2023-01-17 30.93 31.29 30.93 31.29 0.0M
2023-01-16 31.57 31.57 31.57 31.57 0.0M
2023-01-13 30.86 30.86 30.86 30.86 0.0M
2023-01-12 32.70 32.70 31.60 31.60 0.0M
2023-01-11 31.15 31.15 31.15 31.15 0.0M
2023-01-10 29.96 30.57 29.96 30.57 0.0M
2023-01-09 30.16 31.28 30.16 31.25 0.0M
2023-01-06 31.34 31.34 29.19 30.65 0.0M
2023-01-04 33.14 33.14 33.14 33.14 0.0M