XNAS
Datos históricos de Rapid7, Inc.
Rapid7, Inc. · RPD
$13.74
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 23:29:44 UTC
- Variación en el periodo
- −26.6%
- Máximo
- US$19.84
- 21 de octubre de 2025
- Mínimo
- US$4.97
- 9 de abril de 2026
- Volumen medio diario
- 1.88 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.19 | 13.78 | 12.99 | 13.74 | +6.02% | 1.39 M |
| 8 oct 2026 | 12.57 | 13.18 | 12.42 | 12.96 | +3.76% | 2.01 M |
| 7 oct 2026 | 12.02 | 12.67 | 11.88 | 12.49 | +1.79% | 2.46 M |
| 6 oct 2026 | 12.59 | 13.09 | 11.95 | 12.27 | −0.73% | 1.54 M |
| 5 oct 2026 | 12.36 | 12.55 | 12.19 | 12.36 | +1.39% | 1.43 M |
| 2 oct 2026 | 12.17 | 12.55 | 12.06 | 12.19 | +1.08% | 1.24 M |
| 1 oct 2026 | 12.42 | 12.62 | 11.83 | 12.06 | −1.31% | 1.32 M |
| 30 sep 2026 | 11.88 | 12.60 | 11.71 | 12.22 | +4.40% | 1.53 M |
| 29 sep 2026 | 11.80 | 11.87 | 11.30 | 11.71 | −0.81% | 1.03 M |
| 28 sep 2026 | 11.13 | 11.98 | 11.13 | 11.80 | +1.55% | 980,577.083 |
| 25 sep 2026 | 12.83 | 12.83 | 11.60 | 11.62 | −9.57% | 1.82 M |
| 24 sep 2026 | 13.05 | 13.25 | 12.66 | 12.85 | −1.83% | 1.1 M |
| 23 sep 2026 | 13.04 | 13.21 | 12.41 | 13.09 | +1.87% | 1.36 M |
| 22 sep 2026 | 12.80 | 12.93 | 12.05 | 12.85 | +3.05% | 1.77 M |
| 21 sep 2026 | 12.07 | 12.57 | 11.90 | 12.47 | +4.18% | 1.48 M |
| 18 sep 2026 | 12.62 | 12.73 | 11.76 | 11.97 | −3.55% | 5.54 M |
| 17 sep 2026 | 12.27 | 12.87 | 11.89 | 12.41 | −0.40% | 1.72 M |
| 16 sep 2026 | 12.28 | 12.78 | 12.08 | 12.46 | 0.00% | 1.89 M |
| 15 sep 2026 | 12.12 | 12.91 | 11.91 | 12.46 | −2.58% | 2.79 M |
| 14 sep 2026 | 10.62 | 12.96 | 10.62 | 12.79 | +24.05% | 4 M |
| 11 sep 2026 | 10.50 | 10.55 | 10.12 | 10.31 | −1.81% | 1.23 M |
| 10 sep 2026 | 10.44 | 10.83 | 10.44 | 10.50 | −0.57% | 1.15 M |
| 9 sep 2026 | 10.45 | 10.94 | 10.37 | 10.56 | +0.96% | 1.8 M |
| 8 sep 2026 | 10.81 | 10.88 | 10.19 | 10.46 | −4.91% | 2.03 M |
| 4 sep 2026 | 11.23 | 11.34 | 10.88 | 11.00 | −4.10% | 1.92 M |
| 3 sep 2026 | 11.39 | 11.55 | 11.02 | 11.47 | +3.61% | 2.04 M |
| 2 sep 2026 | 11.86 | 11.99 | 11.00 | 11.07 | −7.83% | 3.04 M |
| 1 sep 2026 | 12.94 | 13.18 | 12.00 | 12.01 | −10.77% | 2.05 M |
| 31 ago 2026 | 13.09 | 13.61 | 12.96 | 13.46 | +1.28% | 1.38 M |
| 28 ago 2026 | 13.16 | 13.59 | 12.96 | 13.29 | −1.56% | 1.44 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.