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
2024-12-30 38.30 38.61 38.30 38.53 0.0M
2024-12-27 38.60 38.60 38.42 38.42 0.0M
2024-12-23 37.85 37.90 37.85 37.90 0.0M
2024-12-20 38.68 38.69 38.25 38.69 0.0M
2024-12-19 38.42 38.76 38.42 38.76 0.0M
2024-12-18 37.39 40.00 37.08 40.00 0.0M
2024-12-17 37.17 37.17 36.80 36.80 0.0M
2024-12-16 37.92 38.38 37.69 38.05 0.0M
2024-12-13 39.34 39.34 37.80 37.80 0.0M
2024-12-12 39.20 39.81 38.90 38.90 0.0M
2024-12-11 39.90 40.16 39.90 39.90 0.0M
2024-12-10 39.25 39.82 39.25 39.34 0.0M
2024-12-09 41.42 41.42 39.62 39.62 0.0M
2024-12-06 41.01 41.50 41.01 41.06 0.0M
2024-12-05 41.83 41.89 41.10 41.10 0.0M
2024-12-04 40.92 42.24 40.92 41.90 0.0M
2024-12-03 40.27 40.44 40.27 40.44 0.0M
2024-12-02 40.40 40.85 40.35 40.85 0.0M
2024-11-29 40.24 40.31 40.12 40.27 0.0M
2024-11-28 40.18 40.18 40.18 40.18 0.0M
2024-11-27 41.40 41.40 39.82 40.03 0.0M
2024-11-26 40.96 41.38 40.96 41.36 0.0M
2024-11-25 40.89 42.00 40.89 41.28 0.0M
2024-11-22 40.62 41.13 40.62 41.12 0.0M
2024-11-21 39.94 40.80 39.80 40.28 0.0M
2024-11-20 37.00 39.04 36.82 39.04 0.0M
2024-11-19 36.97 36.97 36.97 36.97 0.0M
2024-11-18 38.04 38.04 36.65 36.65 0.0M
2024-11-15 38.05 38.41 37.77 37.77 0.0M
2024-11-14 39.74 39.74 38.57 38.57 0.0M
2024-11-13 39.44 40.29 39.44 39.88 0.0M
2024-11-12 38.62 39.23 38.62 39.23 0.0M
2024-11-11 37.86 39.09 37.86 39.09 0.0M
2024-11-08 38.51 38.51 37.60 37.60 0.0M
2024-11-07 38.00 39.39 36.59 39.20 0.0M
2024-11-06 39.27 39.27 38.64 38.64 0.0M
2024-11-05 36.01 36.48 36.01 36.48 0.0M
2024-11-04 36.85 36.88 36.11 36.49 0.0M
2024-11-01 37.49 37.49 37.26 37.26 0.0M
2024-10-31 37.82 37.82 37.33 37.34 0.0M
2024-10-30 38.41 38.77 38.25 38.72 0.0M
2024-10-29 37.19 39.80 37.19 38.58 0.0M
2024-10-28 37.28 38.05 36.02 38.05 0.0M
2024-10-25 36.08 36.25 36.08 36.25 0.0M
2024-10-24 35.80 35.80 35.53 35.53 0.0M
2024-10-23 35.63 35.63 35.17 35.28 0.0M
2024-10-22 35.81 36.06 35.81 36.06 0.0M
2024-10-21 36.11 36.25 36.01 36.01 0.0M
2024-10-18 37.05 37.20 37.05 37.20 0.0M
2024-10-17 37.18 37.18 37.18 37.18 0.0M
2024-10-16 37.27 37.84 36.97 36.97 0.0M
2024-10-15 37.38 37.62 36.83 37.62 0.0M
2024-10-14 37.08 37.08 37.08 37.08 0.0M
2024-10-11 36.86 37.46 36.79 37.46 0.0M
2024-10-10 36.60 37.04 36.60 37.03 0.0M
2024-10-09 35.00 35.45 35.00 35.45 0.0M
2024-10-08 35.37 35.37 35.37 35.37 0.0M
2024-10-07 35.38 35.38 35.20 35.21 0.0M
2024-10-04 34.34 34.75 34.34 34.75 0.0M
2024-10-03 35.09 35.09 35.09 35.09 0.0M
2024-10-02 34.96 35.82 34.96 35.82 0.0M
2024-10-01 36.02 36.11 35.17 35.17 0.0M
2024-09-30 35.24 36.01 34.43 36.01 0.0M
2024-09-27 32.95 33.55 32.95 33.55 0.0M
2024-09-26 32.11 32.11 32.11 32.11 0.0M
2024-09-25 32.16 32.16 31.46 31.46 0.0M
2024-09-24 32.01 32.29 32.01 32.29 0.0M
2024-09-20 30.49 31.12 30.10 31.12 0.0M
2024-09-19 31.02 31.51 31.02 31.51 0.0M
2024-09-18 30.68 30.68 30.46 30.46 0.0M
2024-09-17 31.01 31.01 30.96 30.96 0.0M
2024-09-16 30.89 30.91 30.89 30.90 0.0M
2024-09-13 30.10 30.62 30.10 30.62 0.0M
2024-09-10 30.70 30.70 30.70 30.70 0.0M
2024-09-05 32.84 32.84 32.84 32.84 0.0M
2024-09-04 33.12 33.12 32.70 32.70 0.0M
2024-09-03 34.02 34.02 34.02 34.02 0.0M
2024-09-02 34.19 34.19 33.94 33.94 0.0M
2024-08-30 34.19 34.19 34.19 34.19 0.0M
2024-08-29 34.42 34.42 34.19 34.19 0.0M
2024-08-28 34.32 34.32 34.32 34.32 0.0M
2024-08-26 34.50 34.50 34.42 34.42 0.0M
2024-08-21 33.91 33.91 33.31 33.31 0.0M
2024-08-20 35.00 35.00 34.84 34.84 0.0M
2024-08-19 34.36 34.41 34.36 34.41 0.0M
2024-08-16 34.40 34.49 34.19 34.19 0.0M
2024-08-15 33.52 34.37 33.52 34.37 0.0M
2024-08-14 32.93 32.99 32.90 32.99 0.0M
2024-08-13 33.23 33.52 33.23 33.52 0.0M
2024-08-12 33.35 33.35 32.67 32.67 0.0M
2024-08-09 33.75 33.75 33.75 33.75 0.0M
2024-08-08 33.42 33.80 33.42 33.80 0.0M
2024-08-07 33.48 33.48 32.42 32.42 0.0M
2024-08-06 31.17 31.17 30.24 30.24 0.0M
2024-08-05 30.41 31.42 30.41 31.42 0.0M
2024-08-02 32.42 32.65 31.47 31.47 0.0M
2024-08-01 36.84 36.84 33.08 33.08 0.0M
2024-07-31 37.22 37.22 36.34 36.34 0.0M
2024-07-30 36.00 36.03 36.00 36.03 0.0M
2024-07-29 36.55 36.55 36.55 36.55 0.0M
2024-07-26 36.60 36.60 36.60 36.60 0.0M
2024-07-25 35.57 37.19 35.52 37.19 0.0M
2024-07-24 36.63 36.63 36.32 36.32 0.0M
2024-07-23 36.82 36.82 36.57 36.57 0.0M
2024-07-22 37.06 37.19 36.70 36.84 0.0M
2024-07-19 37.42 37.42 36.91 36.91 0.0M
2024-07-18 37.35 37.35 36.91 36.91 0.0M
2024-07-17 37.30 37.30 37.29 37.29 0.0M
2024-07-16 37.35 37.61 37.17 37.61 0.0M
2024-07-15 37.27 37.35 36.87 37.18 0.0M
2024-07-12 36.70 37.64 36.70 36.98 0.0M
2024-07-11 37.20 37.60 37.16 37.16 0.0M
2024-07-10 36.61 36.61 36.61 36.61 0.0M
2024-07-09 37.04 37.04 36.65 36.65 0.0M
2024-07-08 37.72 37.86 37.72 37.86 0.0M
2024-07-05 39.00 39.00 38.66 38.66 0.0M
2024-07-04 38.80 38.88 38.53 38.78 0.0M
2024-07-03 39.98 39.98 39.56 39.56 0.0M
2024-07-02 39.71 40.07 39.69 39.69 0.0M
2024-07-01 40.47 40.47 39.82 40.40 0.0M
2024-06-28 39.82 41.10 39.82 41.10 0.0M
2024-06-27 39.68 39.92 39.68 39.92 0.0M
2024-06-26 35.26 38.45 35.26 38.45 0.0M
2024-06-25 36.17 36.17 35.57 35.77 0.0M
2024-06-24 35.81 35.81 35.36 35.40 0.0M
2024-06-20 33.75 33.75 33.56 33.56 0.0M
2024-06-19 33.72 33.72 33.41 33.41 0.0M
2024-06-18 34.07 34.43 33.70 33.70 0.0M
2024-06-17 34.45 34.45 33.63 33.76 0.0M
2024-06-14 35.14 35.14 34.30 34.40 0.0M
2024-06-12 35.48 35.48 35.48 35.48 0.0M
2024-06-11 34.79 35.65 34.79 35.65 0.0M
2024-06-10 35.00 35.00 34.94 34.94 0.0M
2024-06-07 33.25 34.95 33.25 34.95 0.0M
2024-06-06 33.08 33.13 33.08 33.12 0.0M
2024-06-05 32.24 33.56 32.23 33.56 0.0M
2024-06-04 32.51 33.00 32.35 32.35 0.0M
2024-06-03 33.53 33.53 33.32 33.32 0.0M
2024-05-31 33.30 33.30 32.90 32.90 0.0M
2024-05-30 34.37 34.70 33.45 33.45 0.0M
2024-05-29 34.34 34.77 34.34 34.77 0.0M
2024-05-28 34.89 34.89 34.37 34.37 0.0M
2024-05-27 34.99 34.99 34.99 34.99 0.0M
2024-05-24 34.94 35.11 34.94 35.03 0.0M
2024-05-23 35.80 35.80 35.80 35.80 0.0M
2024-05-22 36.60 37.00 36.60 36.60 0.0M
2024-05-21 36.25 36.29 36.00 36.00 0.0M
2024-05-20 34.92 34.93 34.92 34.92 0.0M
2024-05-17 35.47 35.47 35.47 35.47 0.0M
2024-05-16 36.46 36.46 35.46 35.65 0.0M
2024-05-15 35.35 35.35 35.02 35.02 0.0M
2024-05-14 34.43 34.54 34.43 34.48 0.0M
2024-05-13 35.01 35.11 34.51 34.51 0.0M
2024-05-10 35.47 35.50 35.10 35.10 0.0M
2024-05-09 35.11 36.10 35.11 36.10 0.0M
2024-05-08 40.50 40.50 33.00 34.76 0.0M
2024-05-07 43.10 43.10 42.93 42.93 0.0M
2024-05-06 41.86 41.86 41.86 41.86 0.0M
2024-05-03 41.70 41.70 41.14 41.14 0.0M
2024-05-02 42.05 42.05 42.05 42.05 0.0M
2024-04-29 42.80 43.21 42.76 42.91 0.0M
2024-04-26 42.86 42.86 42.86 42.86 0.0M
2024-04-25 43.10 43.10 42.65 42.65 0.0M
2024-04-24 43.71 43.71 43.28 43.30 0.0M
2024-04-23 42.07 42.81 42.07 42.81 0.0M
2024-04-22 41.95 41.95 41.40 41.40 0.0M
2024-04-18 41.02 41.65 40.95 41.65 0.0M
2024-04-17 41.40 41.56 41.40 41.56 0.0M
2024-04-16 41.59 41.61 41.40 41.61 0.0M
2024-04-15 45.39 45.39 43.10 43.10 0.0M
2024-04-11 46.41 46.41 46.41 46.41 0.0M
2024-04-10 46.68 46.68 46.65 46.65 0.0M
2024-04-09 46.12 46.12 46.12 46.12 0.0M
2024-04-08 45.26 45.26 44.59 44.74 0.0M
2024-04-05 44.26 44.83 44.26 44.83 0.0M
2024-04-04 44.79 45.53 44.79 45.53 0.0M
2024-04-03 45.05 45.09 44.67 44.68 0.0M
2024-04-02 45.49 45.90 44.76 44.92 0.0M
2024-03-28 45.92 45.92 45.75 45.75 0.0M
2024-03-27 45.52 45.92 44.85 45.12 0.0M
2024-03-26 44.25 45.90 44.24 45.72 0.0M
2024-03-25 45.67 45.69 44.21 44.21 0.0M
2024-03-22 46.56 46.56 45.80 45.80 0.0M
2024-03-21 47.29 47.29 46.75 46.75 0.0M
2024-03-20 46.78 46.78 46.78 46.78 0.0M
2024-03-19 47.04 47.04 46.61 46.61 0.0M
2024-03-18 46.37 46.56 46.37 46.56 0.0M
2024-03-15 47.01 47.41 45.66 45.66 0.0M
2024-03-14 48.52 48.85 47.50 47.50 0.0M
2024-03-13 49.51 49.59 48.39 48.77 0.0M
2024-03-12 49.96 50.20 49.24 49.37 0.0M
2024-03-11 48.78 48.78 48.63 48.71 0.0M
2024-03-08 50.18 50.18 49.21 49.21 0.0M
2024-03-07 50.10 50.10 50.10 50.10 0.0M
2024-03-06 52.46 52.46 50.80 50.84 0.0M
2024-03-05 53.70 53.70 53.70 53.70 0.0M
2024-03-04 54.10 54.10 54.00 54.00 0.0M
2024-03-01 54.64 54.64 52.92 52.92 0.0M
2024-02-29 52.54 52.54 52.14 52.14 0.0M
2024-02-28 52.70 52.70 52.70 52.70 0.0M
2024-02-27 51.26 51.88 51.26 51.88 0.0M
2024-02-26 51.10 51.74 50.68 51.74 0.0M
2024-02-23 50.42 50.56 50.42 50.56 0.0M
2024-02-22 51.30 51.30 51.30 51.30 0.0M
2024-02-21 53.96 53.96 49.81 50.14 0.0M
2024-02-20 55.12 55.28 53.66 54.26 0.0M
2024-02-19 55.28 55.28 55.28 55.28 0.0M
2024-02-15 56.88 56.88 55.68 55.68 0.0M
2024-02-14 55.16 56.32 54.96 56.30 0.0M
2024-02-13 56.06 56.26 54.68 56.26 0.0M
2024-02-12 57.32 57.32 55.88 55.88 0.0M
2024-02-09 54.88 56.92 54.88 56.92 0.0M
2024-02-08 50.52 53.58 48.05 53.58 0.0M
2024-02-07 53.30 54.12 52.82 52.82 0.0M
2024-02-06 51.70 52.42 51.56 52.42 0.0M
2024-02-05 52.38 52.40 51.26 51.26 0.0M
2024-02-02 52.60 52.80 52.08 52.46 0.0M
2024-02-01 51.58 51.88 51.00 51.88 0.0M
2024-01-31 53.20 53.28 50.88 50.88 0.0M
2024-01-30 52.82 53.36 52.82 52.98 0.0M
2024-01-29 51.02 53.22 51.02 53.22 0.0M
2024-01-26 50.48 50.48 50.32 50.32 0.0M
2024-01-25 50.52 52.32 50.52 52.32 0.0M
2024-01-24 50.98 51.78 50.98 51.60 0.0M
2024-01-23 50.34 50.40 50.34 50.40 0.0M
2024-01-22 50.52 51.06 50.06 50.54 0.0M
2024-01-19 50.42 51.04 50.42 50.48 0.0M
2024-01-18 49.77 49.77 49.77 49.77 0.0M
2024-01-17 49.92 49.92 49.45 49.74 0.0M
2024-01-16 50.64 50.64 50.10 50.10 0.0M
2024-01-15 50.58 50.58 50.50 50.50 0.0M
2024-01-12 50.04 50.04 50.04 50.04 0.0M
2024-01-11 50.02 50.02 49.36 49.36 0.0M
2024-01-10 49.78 49.78 49.78 49.78 0.0M
2024-01-09 49.27 49.91 49.27 49.79 0.0M
2024-01-08 47.18 48.35 47.18 48.35 0.0M
2024-01-05 47.35 47.46 47.22 47.22 0.0M
2024-01-04 48.14 48.14 48.05 48.09 0.0M
2024-01-03 50.34 50.34 48.62 48.62 0.0M
2024-01-02 51.52 52.10 49.84 49.89 0.0M