Rapid7 Inc (NQ: RPD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.68	18.96	18.44	18.91	139,836	+0.45(+2.44%)
Nov 29, 2017	19.21	19.30	18.39	18.46	258,586	-0.75(-3.90%)
Nov 28, 2017	19.03	19.29	18.96	19.21	193,374	+0.20(+1.05%)
Nov 27, 2017	19.06	19.17	18.79	19.01	307,627	-0.03(-0.16%)
Nov 24, 2017	19.15	19.15	18.68	19.04	123,496	-0.19(-0.99%)
Nov 22, 2017	19.19	19.65	19.13	19.23	158,219	-0.01(-0.05%)
Nov 21, 2017	19.05	19.30	19.00	19.24	250,990	+0.24(+1.26%)
Nov 20, 2017	18.46	19.03	18.46	19.00	295,276	+0.55(+2.98%)
Nov 17, 2017	18.25	18.50	18.25	18.45	160,268	+0.17(+0.93%)
Nov 16, 2017	18.32	18.50	18.19	18.28	164,233	+0.03(+0.16%)
Nov 15, 2017	18.17	18.49	18.09	18.25	136,523	-0.12(-0.65%)
Nov 14, 2017	18.85	18.88	17.64	18.37	1,028,765	-0.99(-5.11%)
Nov 13, 2017	18.96	19.45	18.88	19.36	137,464	+0.35(+1.84%)
Nov 10, 2017	19.15	19.60	18.73	19.01	448,669	-0.32(-1.66%)
Nov 09, 2017	19.32	20.25	18.76	19.33	483,872	-0.05(-0.26%)
Nov 08, 2017	18.19	19.71	17.85	19.38	671,617	+1.66(+9.37%)
Nov 07, 2017	18.10	18.22	17.43	17.72	339,642	-0.33(-1.83%)
Nov 06, 2017	18.18	18.40	18.01	18.05	88,360	-0.13(-0.72%)
Nov 03, 2017	17.99	18.23	17.72	18.18	95,377	+0.20(+1.11%)
Nov 02, 2017	18.20	18.30	17.92	17.98	195,079	-0.26(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.