NASDAQ · RPD

Rapid7, Inc.

Technology · Software - Infrastructure

$13.00

Down-$0.78 (-5.66%)

Updated Aug 15, 2026, 12:19 PM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RPD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RPD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$13.78	$13.90	$12.715	$13.00	1.7M
Aug 13, 2026	$12.40	$13.82	$12.18	$13.78	2.15M
Aug 12, 2026	$13.00	$13.18	$11.6901	$12.27	3.07M
Aug 11, 2026	$12.825	$14.795	$12.76	$13.38	6.84M
Aug 10, 2026	$11.40	$11.83	$11.2501	$11.61	3.37M
Aug 7, 2026	$10.67	$11.595	$10.47	$11.57	2.09M
Aug 6, 2026	$10.404	$10.745	$10.0604	$10.38	2.13M
Aug 5, 2026	$10.96	$11.355	$10.64	$10.86	2.51M
Aug 4, 2026	$10.14	$10.815	$10.11	$10.78	2.6M
Aug 3, 2026	$9.98	$10.33	$9.92	$10.18	1.46M
Jul 31, 2026	$9.33	$9.855	$9.32	$9.65	1.35M
Jul 30, 2026	$9.09	$9.545	$8.675	$9.48	2.43M
Jul 29, 2026	$9.70	$9.97	$9.285	$9.39	2.98M
Jul 28, 2026	$9.71	$10.155	$9.55	$9.61	2.58M
Jul 27, 2026	$9.635	$10.02	$9.469	$9.62	2.63M
Jul 24, 2026	$9.71	$9.8499	$9.39	$9.49	1.35M
Jul 23, 2026	$10.05	$10.19	$9.54	$9.56	1.89M
Jul 22, 2026	$10.68	$11.025	$9.591	$9.91	2.87M
Jul 21, 2026	$11.16	$11.465	$10.16	$10.61	3.5M
Jul 20, 2026	$12.085	$12.41	$11.89	$11.95	2.55M
Jul 17, 2026	$11.94	$12.62	$11.92	$12.20	1.91M