NASDAQ · RPD

Rapid7, Inc.

Technology · Software - Infrastructure

$14.40

Down-$0.34 (-2.39%)

Updated Nov 13, 2026, 3:12 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RPD

RPD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

RPD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$14.475	$14.8313	$13.96	$14.40	1M
Nov 11, 2026	$14.95	$15.4499	$14.6901	$14.78	1.3M
Nov 10, 2026	$14.52	$14.69	$13.45	$14.49	1.71M
Nov 9, 2026	$14.56	$15.34	$14.50	$14.97	1.47M
Nov 6, 2026	$15.39	$15.85	$14.4404	$14.68	2.04M
Nov 5, 2026	$17.255	$17.708	$14.80	$15.44	2.95M
Nov 4, 2026	$14.65	$15.84	$14.581	$15.04	1.95M
Nov 3, 2026	$14.55	$15.13	$14.41	$14.84	1.64M
Nov 2, 2026	$16.51	$16.565	$14.75	$14.855	1.78M
Oct 30, 2026	$16.98	$17.40	$15.88	$16.56	1.63M
Oct 29, 2026	$16.734	$17.77	$16.30	$17.08	2.42M
Oct 28, 2026	$17.47	$18.56	$17.28	$17.68	2.72M
Oct 27, 2026	$17.80	$17.9499	$17.10	$17.60	3.29M
Oct 26, 2026	$14.88	$18.11	$14.88	$17.93	5.18M
Oct 23, 2026	$14.70	$15.2899	$14.52	$14.91	3.15M
Oct 22, 2026	$13.78	$14.77	$13.6254	$14.73	2.14M
Oct 21, 2026	$13.24	$14.06	$13.21	$13.51	1.63M
Oct 20, 2026	$13.09	$13.43	$12.745	$13.22	1.28M
Oct 19, 2026	$12.76	$13.305	$12.59	$13.22	1.01M
Oct 16, 2026	$13.20	$13.38	$12.26	$12.61	1.52M
Oct 15, 2026	$12.13	$13.11	$11.88	$13.08	2.02M