Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Rapid7 Inc | RPD | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
45,82 | 45,76 | 46,535 | 45,93 | 45,85 |
RPD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 44,10 | 46,96 | 43,6016 | 45,56 | 485.564 | 1,83 | 4,15% |
1 Monat | 49,19 | 50,55 | 43,44 | 46,93 | 542.152 | -3,26 | -6,63% |
3 Monate | 56,02 | 61,865 | 43,44 | 52,99 | 719.547 | -10,09 | -18,01% |
6 Monate | 47,23 | 61,865 | 43,44 | 53,67 | 733.821 | -1,30 | -2,75% |
1 Jahr | 48,03 | 61,865 | 39,49 | 49,26 | 887.247 | -2,10 | -4,37% |
3 Jahre | 85,32 | 145,00 | 26,485 | 61,09 | 763.051 | -39,39 | -46,17% |
5 Jahre | 53,65 | 145,00 | 26,485 | 60,55 | 700.474 | -7,72 | -14,39% |
RPD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 45,93 | 0,08 | 0,17% | 45,82 | 46,535 | 45,76 | 375.709 |
26 Apr 2024 | 45,85 | -0,64 | -1,38% | 45,47 | 46,245 | 45,16 | 511.102 |
25 Apr 2024 | 46,49 | 0,32 | 0,69% | 46,10 | 46,96 | 46,05 | 486.313 |
24 Apr 2024 | 46,17 | 1,45 | 3,24% | 44,68 | 46,5594 | 44,13 | 521.644 |
23 Apr 2024 | 44,72 | 0,41 | 0,93% | 45,33 | 45,55 | 44,05 | 548.159 |
20 Apr 2024 | 44,31 | 0,16 | 0,36% | 44,10 | 44,37 | 43,6016 | 360.604 |
19 Apr 2024 | 44,15 | 0,35 | 0,80% | 44,01 | 44,56 | 43,44 | 547.910 |
18 Apr 2024 | 43,80 | -0,38 | -0,86% | 44,42 | 45,00 | 43,705 | 594.769 |
17 Apr 2024 | 44,18 | -1,57 | -3,43% | 45,16 | 45,16 | 43,685 | 936.268 |
16 Apr 2024 | 45,75 | -2,15 | -4,49% | 48,00 | 48,00 | 45,70 | 1.007.116 |
13 Apr 2024 | 47,90 | -2,39 | -4,75% | 49,75 | 49,91 | 47,72 | 542.003 |
12 Apr 2024 | 50,29 | 0,27 | 0,54% | 50,25 | 50,395 | 49,31 | 429.970 |
11 Apr 2024 | 50,02 | -0,33 | -0,66% | 49,24 | 50,30 | 48,985 | 726.622 |
10 Apr 2024 | 50,35 | 1,49 | 3,05% | 48,88 | 50,55 | 48,88 | 535.714 |
09 Apr 2024 | 48,86 | 0,10 | 0,21% | 48,66 | 49,19 | 48,04 | 416.735 |
06 Apr 2024 | 48,76 | 0,80 | 1,67% | 47,98 | 48,99 | 47,71 | 402.362 |
05 Apr 2024 | 47,96 | -0,68 | -1,40% | 49,25 | 49,735 | 47,82 | 467.662 |
04 Apr 2024 | 48,64 | 0,19 | 0,39% | 48,13 | 48,72 | 47,895 | 341.275 |
03 Apr 2024 | 48,45 | -0,73 | -1,48% | 47,89 | 48,65 | 47,805 | 398.427 |
02 Apr 2024 | 49,18 | 0,14 | 0,29% | 49,19 | 49,68 | 48,59 | 526.225 |
28 Mär 2024 | 49,04 | 0,33 | 0,68% | 48,37 | 49,7789 | 48,21 | 522.510 |
27 Mär 2024 | 48,71 | -0,61 | -1,24% | 49,64 | 49,84 | 48,40 | 457.730 |