Rapid7, Inc.
RPDNASDAQTechnology● Active
$7.40
$-0.11(-1.46%)
Market Cap$494546440
P/E Ratio—
52W High$25.85
52W Low$4.97
Rapid7, Inc.（RPD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rpd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.00
Nov 4, 2021
-94.9% from here
5-Year Low5Y
$4.97
Apr 9, 2026
+48.4% from low
IPO Priceadj.
$25.28
Jul 17, 2015
-70.8% since IPO
1 Year Ago
$23.61
Jun 9, 2025
-68.8% in 1Y
5 Years Ago
$86.60
Jun 8, 2021
-91.5% in 5Y
10 Years Ago
$14.39
Jun 8, 2016
-48.7% in 10Y
Historical Price Data · RPD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.41 | $7.60 | $7.34 | $7.38 | $7.38 | 403K | -0.42% |
| Jun 5, 2026 | $7.79 | $7.95 | $7.35 | $7.51 | $7.51 | 1.6M | -3.59% |
| Jun 4, 2026 | $7.89 | $7.97 | $7.61 | $7.79 | $7.79 | 1.5M | -1.27% |
| Jun 3, 2026 | $8.16 | $8.23 | $7.56 | $7.67 | $7.67 | 2.3M | -6.00% |
| Jun 2, 2026 | $8.10 | $8.44 | $7.98 | $8.43 | $8.43 | 2.4M | +4.07% |
| Jun 1, 2026 | $8.52 | $8.96 | $8.34 | $8.74 | $8.74 | 2.8M | +2.58% |
| May 29, 2026 | $7.50 | $8.53 | $7.50 | $8.38 | $8.38 | 4.5M | +11.73% |
| May 28, 2026 | $7.13 | $7.50 | $7.02 | $7.44 | $7.44 | 1.5M | +4.35% |
| May 27, 2026 | $7.03 | $7.23 | $6.97 | $7.04 | $7.04 | 1.5M | +0.14% |
| May 26, 2026 | $7.21 | $7.49 | $7.09 | $7.19 | $7.19 | 1.9M | -0.28% |
| May 22, 2026 | $7.09 | $7.45 | $7.09 | $7.27 | $7.27 | 1.7M | +2.54% |
| May 21, 2026 | $7.19 | $7.20 | $6.85 | $7.08 | $7.08 | 2.3M | -1.53% |
| May 20, 2026 | $6.77 | $7.32 | $6.60 | $7.31 | $7.31 | 2.4M | +7.98% |
| May 19, 2026 | $6.71 | $7.22 | $6.68 | $6.96 | $6.96 | 2.6M | +3.73% |
| May 18, 2026 | $6.38 | $6.86 | $6.22 | $6.73 | $6.73 | 2.2M | +5.49% |
| May 15, 2026 | $6.30 | $6.58 | $6.25 | $6.50 | $6.50 | 1.3M | +3.17% |
| May 14, 2026 | $6.10 | $6.38 | $6.01 | $6.23 | $6.23 | 1.4M | +2.13% |
| May 13, 2026 | $6.43 | $6.43 | $6.05 | $6.18 | $6.18 | 1.7M | -3.89% |
| May 12, 2026 | $6.57 | $6.65 | $6.35 | $6.57 | $6.57 | 1.8M | +0.00% |
| May 11, 2026 | $6.78 | $6.90 | $6.21 | $6.37 | $6.37 | 2.2M | -6.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RPD
Jan 1 → Dec 31 · 6 years2026-51.5%$15.21 → $7.38
-51.5%
2025-63.0%$41.06 → $15.20
-63.0%
2024-28.5%$56.25 → $40.23
-28.5%
2023+64.7%$34.66 → $57.10
+64.7%
2022-71.2%$117.86 → $33.98
-71.2%
2021+35.3%$87.00 → $117.69
+35.3%
Best Year2023 · +64.7%
Worst Year2022 · -71.2%
Positive Years2 / 6
Avg Annual Return-19.0%
6Y Total Return-91.5%
6Y CAGR~-33.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in RPD?
If you invested $1,000 in RPD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$513
Total Return-48.7%
CAGR~-6.5% / yr
Profit$-487
Based on Jun 8, 2016 · $14.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rapid7, Inc.（RPD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RPD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RPD 历史股价FMP 日线复权 OHLCV