Rapid7 Inc (R2PD34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 21.74 | 21.74 | 21.74 | 76 | 21.74 | DR |
| 26 | 5.73 | 35.790131168 | 16.01 | 21.74 | 16.01 | 76 | 18.875 | DR |
| 52 | 1.42 | 6.98818897638 | 20.32 | 23.86 | 16.01 | 36 | 19.61821229 | DR |
| 156 | -8.92 | -29.0932811481 | 30.66 | 30.66 | 13.21 | 215 | 19.55953739 | DR |
| 260 | -8.92 | -29.0932811481 | 30.66 | 30.66 | 13.21 | 215 | 19.55953739 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737063000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736976600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736890200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736803800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736544600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736458200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736371800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736285400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1736199000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1735939800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1735853400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1735594200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1735335000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1735248600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734989400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734730200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734643800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734557400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734471000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734384600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734125400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1734039000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1733952600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1733866200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1733779800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1733520600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1733434200 | 21.74 | 5.73 | 35.79 | 21.74 | 21.74 | 21.74 | 76 |
| 1733317200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1733230800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1733144400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732885200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732798800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732712400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732626000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732539600 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732280400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732194000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732021200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731934800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731589200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731502800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731416400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731330000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1731070800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730984400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730898000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730811600 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730725200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730466000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730379600 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730293200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730206800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1730120400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1729861200 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1729774800 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1729688400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1729602000 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1729515600 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
