American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Rapid7, Inc. Common Stock

RPD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RPD historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RPD by members of U.S. Congress

Politician Type Traded
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Apr 07, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Mar 31, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 Feb 24, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 May 15, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Aug 10, 2022
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Nov 24, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 10, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Feb 21, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 Feb 14, 2020
RPD Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RPD Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RPD Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RPD holdings by institutional investors

Insider Trading

Quarterly net insider trading by RPD's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 19, 2024 Issue: Homeland Security Computer Industry
  • $50,000 Jan 19, 2024 Issue: Homeland Security Computer Industry
  • $50,000 Oct 20, 2023 Issue: Homeland Security Computer Industry
  • $50,000 Jul 20, 2023 Issue: Homeland Security Computer Industry
  • $50,000 May 09, 2023 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Jan 20, 2023 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Oct 20, 2022 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Jul 20, 2022 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Apr 20, 2022 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Jan 20, 2022 Issue: Computer Industry Copyright/Patent/Trademark Homeland Security
  • $50,000 Oct 20, 2021 Issue: Copyright/Patent/Trademark Computer Industry Homeland Security
  • $50,000 Jul 20, 2021 Issue: Computer Industry Copyright/Patent/Trademark Homeland Security
  • $50,000 Apr 20, 2021 Issue: Homeland Security Copyright/Patent/Trademark Computer Industry
  • $50,000 Jan 20, 2021 Issue: Computer Industry Copyright/Patent/Trademark Homeland Security
  • $50,000 Oct 09, 2020 Issue: Copyright/Patent/Trademark Homeland Security Computer Industry
  • $50,000 Jul 19, 2020 Issue: Computer Industry Copyright/Patent/Trademark Homeland Security
  • $50,000 Apr 18, 2020 Issue: Computer Industry Homeland Security Copyright/Patent/Trademark
  • $50,000 Jan 21, 2020 Issue: Homeland Security Computer Industry
  • $50,000 Oct 18, 2019 Issue: Computer Industry Homeland Security
  • $50,000 Jul 19, 2019 Issue: Homeland Security Computer Industry
  • $50,000 Apr 19, 2019 Issue: Homeland Security Computer Industry
  • $50,000 Jan 18, 2019 Issue: Homeland Security Computer Industry
  • $50,000 Oct 19, 2018 Issue: Computer Industry Homeland Security
  • $50,000 Jul 20, 2018 Issue: Computer Industry Homeland Security
  • $50,000 Apr 20, 2018 Issue: Computer Industry Homeland Security
  • $50,000 Jan 19, 2018 Issue: Computer Industry Homeland Security
  • $50,000 Oct 20, 2017 Issue: Homeland Security Computer Industry
  • $50,000 Jul 20, 2017 Issue: Homeland Security Computer Industry
  • $50,000 Apr 19, 2017 Issue: Homeland Security Computer Industry
  • $50,000 Jan 19, 2017 Issue: Homeland Security Computer Industry
  • $50,000 Oct 20, 2016 Issue: Homeland Security Computer Industry
  • $50,000 Jul 20, 2016 Issue: Homeland Security Computer Industry
  • $50,000 Apr 19, 2016 Issue: Homeland Security Computer Industry
  • $50,000 Jan 15, 2016 Issue: Homeland Security Computer Industry
  • $50,000 Oct 14, 2015 Issue: Homeland Security Computer Industry
  • $50,000 Jul 20, 2015 Issue: Homeland Security Computer Industry
  • $20,000 Apr 23, 2015 Issue: Homeland Security Computer Industry
  • $20,000 Jan 20, 2015 Issue: Homeland Security Computer Industry
  • $20,000 Oct 09, 2014 Issue: Computer Industry Homeland Security
  • $20,000 Jul 14, 2014 Issue: Homeland Security Computer Industry
  • $20,000 Apr 21, 2014 Issue: Homeland Security Computer Industry
  • $20,000 Jan 21, 2014 Issue: Homeland Security Computer Industry
  • $20,000 Oct 18, 2013 Issue: Computer Industry Homeland Security
  • $20,000 Jul 22, 2013 Issue: Homeland Security Computer Industry
  • $20,000 Apr 15, 2013 Issue: Computer Industry Homeland Security
  • $20,000 Jan 15, 2013 Issue: Computer Industry Homeland Security
  • $20,000 Oct 15, 2012 Issue: Computer Industry Homeland Security
  • $20,000 Jul 18, 2012 Issue: Homeland Security Computer Industry
Revolving Door

Former government officials who have lobbied for RPD

7 former government officials from 5 congressional offices at 1 lobbying firm have lobbied for RPD, most recently Jul 20, 2023.

  • Ron Wyden
    Alexander Perkins Senate New Counsel, (Senator Ron Wyden), Trade Counsel (Ways and Means Subcommittee on Trade) Formerly with Ron Wyden · MEHLMAN CONSULTING, INC. · Jul 20, 2023
  • Lisa Goldman House New Sr Counsel, House Comm on Energy & Commerce; Chief Counsel, Sr Counsel (E&C Subcommittee on Consumer Protection & Commerce); Counsel House Comm on E&C Formerly Sr Counsel, House Comm on Energy & Commerce; Chief Counsel, Sr Counsel (E&C Subc · MEHLMAN CONSULTING, INC. · May 09, 2023
  • Shelley Moore Capito
    Victoria Flood Senate New Sr. Policy Advisor and LA (Sen. Capito); Staff Assist. (Cong. Capito) Formerly with Shelley Moore Capito · MEHLMAN CONSULTING, INC. · Oct 20, 2021
  • Stephen Cote Congress New Staff Dir/Shrd Emp(House Fin Srvs/McHenry), Staff Dir, Dpt. Staff Dir, Sr. Pro Staff, Asst to L. Diaz Balart (House Rules), Pol Coord Maj (House Homeland), Assoc Dir, Dpty Assoc. Dir (OMB), CoS-DC, LD, LA (L Diaz Balart), LA, Staff Asst (Sen C. Mack) Formerly C. Mack · MEHLMAN CONSULTING, INC. · Jul 20, 2021
  • Claire McCaskill
    Nichole Distefano Senate New Senior Counsel, Senator Claire McCaskill; Counsel, Senator Claire McCaskill Formerly with Claire McCaskill · MEHLMAN CONSULTING, INC. · Oct 18, 2019
  • Xavier Becerra
    Steve Haro House New Senior Advisor, Representative Xavier Becerra; Director of Legislation and Communication, Representative Xavier Becerra; Press Secretary, Representative Xavier Becerra Formerly with Xavier Becerra · MEHLMAN CONSULTING, INC. · Jul 20, 2018
  • Daniel Coats
    Constantine Hingson Senate New Chief of Staff, Senator Dan Coats; Counsel/Legislative Director, Senator Judd Gregg; General Counsel, Senator Elizabeth Dole Formerly with Daniel Coats · MEHLMAN CONSULTING, INC. · Oct 20, 2016
Corporate Lobbying

RPD Estimated quarterly lobbying spending

Revenue Breakdown

RPD Revenue by Segment or Geography

By Segment
By Geography
RPD Income Statement
RPD Balance Sheet
RPD Cash Flow
U.S. Patents

New RPD patent grants

  • Patent Title: Security alert customization using local compute environment characteristics Sep. 15, 2026
  • Patent Title: Enabling an authorized scan engine to access network assets while the assets provide obfuscated results to an unauthorized connection Sep. 15, 2026
  • Patent Title: Structural deduplication of network events Sep. 15, 2026
  • Patent Title: Refining a machine learning model for calculating confidence scores associated with potential security vulnerabilities Sep. 08, 2026
  • Patent Title: Transaction conflict resolution in a file-system-backed database system Sep. 08, 2026
  • Patent Title: Automated scan schedule creation based on observed scan engine utilization Aug. 25, 2026
  • Patent Title: Machined learned correlation of internal and external inventories of computing assets to identify vulnerabilities Aug. 25, 2026
  • Patent Title: Automated login framework for interacting with dynamically generated login forms Aug. 25, 2026
  • Patent Title: Management of effective access data differential update Aug. 25, 2026
  • Patent Title: Updating remote scan engines with custom vulnerability checks Jul. 28, 2026
  • Patent Title: Generating machine data collection scripts from security policy content Jul. 21, 2026
  • Patent Title: System for automatically discovering, enriching and remediating entities interacting in a computer network Jul. 21, 2026
  • Patent Title: Profiling brute force cyberattacks Jul. 14, 2026
  • Patent Title: Machine learning techniques for generating common vulnerability scoring system vectors Jul. 14, 2026
  • Patent Title: Dynamic adjustment of network scanner response timeout based on network latency measurements May. 19, 2026
  • Patent Title: Using cached network data on a device to discover unscannable devices May. 19, 2026
  • Patent Title: Machine operation recognition engine with automated machine learning model update May. 19, 2026
  • Patent Title: Multilayer query filtering logic transformations May. 19, 2026
  • Patent Title: Multi-modal sql engine connector for accessing data in a non-sql document store May. 19, 2026
  • Patent Title: Adaptive indexing system that dynamically selects index keys based on observed query statistics May. 19, 2026
  • Patent Title: Honey repository Apr. 28, 2026
  • Patent Title: Machine learned alert classification system Apr. 28, 2026
  • Patent Title: Organization vendor-based risk assessment using internet telemetry Apr. 28, 2026
  • Patent Title: Security service platform for rule matching Apr. 21, 2026
  • Patent Title: Segmentation of web documents based on detected security vulnerabilities Mar. 31, 2026
  • Patent Title: Generating configuration change event stream for event-driven assessment of resources Mar. 03, 2026
  • Patent Title: Vulnerability result integration scheme Mar. 03, 2026
  • Patent Title: Event-driven collection and monitoring of resources in a cloud computing environment Feb. 24, 2026
  • Patent Title: Using discovered uniform resource identifier information to perform exploitation testing Feb. 17, 2026
  • Patent Title: Intelligent identification of correlations across security services Feb. 10, 2026
  • Patent Title: Systems and methods for monitoring assets in a cloud computing environment Jan. 06, 2026
  • Patent Title: Hashing techniques for verifying correctness of associations between assets related to events and addressable computer network assets Dec. 30, 2025
  • Patent Title: Vulnerability detection at points of exposure Dec. 16, 2025
  • Patent Title: Systems and methods for determining current risk of cybersecurity vulnerabilities Dec. 02, 2025
  • Patent Title: Techniques for visualizing network attack paths Nov. 18, 2025
  • Patent Title: Automatic reconfiguration of network interface driver on network sensor host Nov. 18, 2025
  • Patent Title: Preconfigured honey net Apr. 24, 2018
  • Patent Title: Honey user Mar. 13, 2018
  • Patent Title: Lateral account mapping Oct. 10, 2017
  • Patent Title: Controlling enterprise access by mobile devices May. 30, 2017
  • Patent Title: Methods and systems for improved risk scoring of vulnerabilities Aug. 09, 2016
  • Patent Title: Systems and methods for advanced dynamic analysis scanning Apr. 19, 2016
  • Patent Title: Systems and methods for assessing security for a network of assets and providing recommendations Feb. 23, 2016
  • Patent Title: Systems and methods for determining an objective security assessment for a network of assets Feb. 16, 2016
  • Patent Title: Systems and methods for determining compliance of references in a website Feb. 02, 2016
  • Patent Title: Methods and systems for improved risk scoring of vulnerabilities Sep. 22, 2015
  • Patent Title: Methods and systems for providing a framework to test the security of computing system over a network Oct. 28, 2014
  • Patent Title: Controlling enterprise access by mobile devices Sep. 09, 2014
  • Patent Title: Systems and methods for performing vulnerability scans on virtual machines Aug. 26, 2014
  • Patent Title: Appliance faceplate Jan. 18, 2011
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RPD from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RPD News

Recent insights relating to RPD

CNBC Recommendations

Recent picks made for RPD stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RPD

RPD Analyst Ratings

RPD Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RPD Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RPD stock a Buy, Sell, or Hold?

  • What is the price target for $RPD stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RPD Top Shareholders
Shareholder
Shares Held
RPD Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RPD stock?

  • Who owns the most shares of $RPD stock?

  • What funds own $RPD stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RPD Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RPD Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RPD

Founded in 2000, Rapid7 is a cybersecurity company that began providing vulnerability management solutions. It has, however, expanded its portfolio to provide extended detection and response; security information and event management; cloud security, threat intelligence, and application security; and security orchestration, automation, and response. The Boston-based company went public in 2015.

  • Address Boston, MA
  • Market Cap 882.3 million
  • Employees 2,613
  • Industrial Classification Services-Prepackaged Software

Rapid7, Inc. Common Stock (RPD) Historical Stock Prices

Rapid7, Inc. Common Stock (RPD) closed at $13.09 on September 23, 2026. Over the past year its adjusted close ranged from $5.05 to $19.65. Daily prices go back to July 17, 2015, 2,813 trading days in all.

  • 1 month+7.38%
  • 3 months+84.89%
  • Year to date-13.88%
  • 1 year-33.38%
  • 3 years-72.06%
  • 5 years-89.24%
  • Max-48.22%
See every congressional and insider trade on the RPD price chart

Quiver Premium charts RPD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 13.04 13.21 12.41 13.09 13.09 1,356,114
Sep 22, 2026 12.80 12.93 12.05 12.85 12.85 1,769,808
Sep 21, 2026 12.07 12.57 11.90 12.47 12.47 1,480,341
Sep 18, 2026 12.62 12.73 11.76 11.97 11.97 5,541,628
Sep 17, 2026 12.27 12.87 11.89 12.41 12.41 1,721,682
Sep 16, 2026 12.28 12.78 12.08 12.46 12.46 1,893,673
Sep 15, 2026 12.12 12.91 11.91 12.46 12.46 2,794,521
Sep 14, 2026 10.62 12.96 10.62 12.79 12.79 3,998,806
Sep 11, 2026 10.50 10.55 10.12 10.31 10.31 1,230,408
Sep 10, 2026 10.44 10.83 10.44 10.50 10.50 1,150,436
Sep 9, 2026 10.45 10.94 10.37 10.56 10.56 1,797,864
Sep 8, 2026 10.81 10.88 10.19 10.46 10.46 2,029,179
Sep 4, 2026 11.23 11.34 10.88 11.00 11.00 1,915,846
Sep 3, 2026 11.39 11.55 11.02 11.47 11.47 2,042,975
Sep 2, 2026 11.86 11.99 11.00 11.07 11.07 3,042,451
Sep 1, 2026 12.94 13.18 11.99 12.01 12.01 2,049,104
Aug 31, 2026 13.09 13.61 12.96 13.46 13.46 1,378,695
Aug 28, 2026 13.16 13.59 12.96 13.29 13.29 1,437,070
Aug 27, 2026 12.90 13.82 12.35 13.50 13.50 2,638,403
Aug 26, 2026 11.49 12.01 11.12 11.79 11.79 1,048,751
Aug 25, 2026 12.22 12.38 11.78 12.13 12.13 1,200,944
Aug 24, 2026 11.97 12.26 11.73 12.19 12.19 1,420,240
Aug 21, 2026 11.79 11.90 11.35 11.85 11.85 1,557,275
Aug 20, 2026 12.10 12.43 11.72 11.85 11.85 1,424,350
Aug 19, 2026 12.59 12.89 11.89 12.21 12.21 1,026,614
Aug 18, 2026 12.49 12.93 12.46 12.59 12.59 2,071,820
Aug 17, 2026 12.86 12.86 12.26 12.37 12.37 1,616,481
Aug 14, 2026 13.78 13.90 12.71 13.00 13.00 1,700,728
Aug 13, 2026 12.40 13.82 12.18 13.78 13.78 2,150,912
Aug 12, 2026 13.00 13.18 11.69 12.27 12.27 3,074,901
Aug 11, 2026 12.82 14.79 12.76 13.38 13.38 6,839,985
Aug 10, 2026 11.40 11.83 11.25 11.61 11.61 3,371,097
Aug 7, 2026 10.67 11.60 10.47 11.57 11.57 2,086,766
Aug 6, 2026 10.40 10.74 10.06 10.38 10.38 2,131,957
Aug 5, 2026 10.96 11.36 10.64 10.86 10.86 2,513,528
Aug 4, 2026 10.14 10.81 10.11 10.78 10.78 2,596,128
Aug 3, 2026 9.98 10.33 9.92 10.18 10.18 1,462,541
Jul 31, 2026 9.33 9.86 9.32 9.65 9.65 1,345,664
Jul 30, 2026 9.09 9.54 8.68 9.48 9.48 2,428,823
Jul 29, 2026 9.70 9.97 9.29 9.39 9.39 2,979,369
Jul 28, 2026 9.71 10.15 9.55 9.61 9.61 2,584,612
Jul 27, 2026 9.63 10.02 9.47 9.62 9.62 2,631,848
Jul 24, 2026 9.71 9.85 9.39 9.49 9.49 1,349,527
Jul 23, 2026 10.05 10.19 9.54 9.56 9.56 1,885,893
Jul 22, 2026 10.68 11.03 9.59 9.91 9.91 2,868,370
Jul 21, 2026 11.16 11.46 10.16 10.61 10.61 3,497,677
Jul 20, 2026 12.09 12.41 11.89 11.95 11.95 2,554,775
Jul 17, 2026 11.94 12.62 11.92 12.20 12.20 1,911,997
Jul 16, 2026 12.61 12.65 12.04 12.17 12.17 2,079,825
Jul 15, 2026 13.10 13.75 12.20 12.25 12.25 2,693,827
Jul 14, 2026 11.32 13.30 11.15 12.97 12.97 3,716,001
Jul 13, 2026 11.32 12.00 11.21 11.92 11.92 3,342,511
Jul 10, 2026 11.65 11.81 11.07 11.17 11.17 2,549,829
Jul 9, 2026 11.02 11.46 10.63 11.41 11.41 2,758,324
Jul 8, 2026 10.72 11.54 10.72 11.48 11.48 4,102,247
Jul 7, 2026 10.52 11.87 10.33 11.20 11.20 6,919,543
Jul 6, 2026 9.03 10.58 9.03 10.50 10.50 3,833,440
Jul 2, 2026 9.00 9.52 8.95 9.29 9.29 2,468,784
Jul 1, 2026 8.35 9.17 8.35 8.97 8.97 3,625,449
Jun 30, 2026 7.71 8.14 7.63 8.10 8.10 1,652,512
Jun 29, 2026 7.77 8.05 7.70 7.82 7.82 1,943,719
Jun 26, 2026 7.04 7.73 6.89 7.61 7.61 4,980,175
Jun 25, 2026 6.94 7.23 6.89 7.07 7.07 1,167,560
Jun 24, 2026 6.73 7.09 6.71 7.08 7.08 1,480,194
Jun 23, 2026 6.35 6.86 6.35 6.73 6.73 2,440,333
Jun 22, 2026 6.62 6.80 6.28 6.34 6.34 2,156,404
Jun 18, 2026 6.77 6.86 6.45 6.73 6.73 4,061,424
Jun 17, 2026 6.83 7.12 6.68 6.77 6.77 2,042,110
Jun 16, 2026 7.12 7.36 6.88 6.93 6.93 1,651,023
Jun 15, 2026 7.40 7.54 7.10 7.17 7.17 1,908,627
Jun 12, 2026 7.11 7.32 6.91 7.14 7.14 1,281,712
Jun 11, 2026 7.02 7.29 6.82 7.13 7.13 1,555,184
Jun 10, 2026 6.99 7.29 6.92 7.21 7.21 1,274,694
Jun 9, 2026 7.17 7.35 6.74 7.10 7.10 1,583,039
Jun 8, 2026 7.41 7.60 7.32 7.34 7.34 1,155,076
Jun 5, 2026 7.79 7.95 7.34 7.51 7.51 1,624,159
Jun 4, 2026 7.89 7.97 7.61 7.79 7.79 1,512,332
Jun 3, 2026 8.16 8.23 7.56 7.67 7.67 2,325,008
Jun 2, 2026 8.10 8.44 7.98 8.43 8.43 2,416,368
Jun 1, 2026 8.52 8.96 8.34 8.74 8.74 2,845,449
May 29, 2026 7.50 8.53 7.50 8.38 8.38 4,531,458
May 28, 2026 7.13 7.50 7.01 7.44 7.44 1,505,097
May 27, 2026 7.03 7.23 6.96 7.04 7.04 1,541,659
May 26, 2026 7.21 7.49 7.08 7.19 7.19 1,913,546
May 22, 2026 7.09 7.45 7.09 7.27 7.27 1,733,500
May 21, 2026 7.19 7.20 6.85 7.08 7.08 2,259,053
May 20, 2026 6.77 7.32 6.60 7.31 7.31 2,389,859
May 19, 2026 6.71 7.22 6.68 6.96 6.96 2,550,181
May 18, 2026 6.38 6.86 6.22 6.73 6.73 2,220,622
May 15, 2026 6.30 6.58 6.25 6.50 6.50 1,253,413
May 14, 2026 6.10 6.38 6.01 6.23 6.23 1,428,050
May 13, 2026 6.43 6.43 6.05 6.18 6.18 1,714,695
May 12, 2026 6.57 6.65 6.34 6.57 6.57 1,765,037
May 11, 2026 6.78 6.90 6.21 6.37 6.37 2,244,932
May 8, 2026 6.60 7.02 6.34 6.90 6.90 2,316,230
May 7, 2026 6.85 7.04 6.52 6.71 6.71 2,010,456
May 6, 2026 6.75 7.00 6.51 6.57 6.57 3,493,478
May 5, 2026 6.55 6.86 6.50 6.68 6.68 2,837,530
May 4, 2026 6.35 6.75 6.33 6.49 6.49 2,197,552
May 1, 2026 6.08 6.41 6.01 6.35 6.35 2,922,210
Apr 30, 2026 5.80 5.99 5.79 5.90 5.90 1,343,516
Apr 29, 2026 5.86 5.89 5.74 5.85 5.85 1,754,720
Apr 28, 2026 6.04 6.24 5.81 5.82 5.82 1,462,634
Apr 27, 2026 5.80 6.04 5.75 5.98 5.98 1,535,030
Apr 24, 2026 5.74 5.95 5.68 5.95 5.95 2,084,208
Apr 23, 2026 6.12 6.32 5.75 5.78 5.78 1,871,268
Apr 22, 2026 6.35 6.46 6.08 6.32 6.32 2,033,924
Apr 21, 2026 5.91 6.69 5.86 6.34 6.34 2,707,868
Apr 20, 2026 5.50 5.96 5.50 5.83 5.83 2,462,748
Apr 17, 2026 5.89 5.92 5.63 5.68 5.68 1,742,063
Apr 16, 2026 5.81 5.91 5.57 5.77 5.77 1,693,545
Apr 15, 2026 5.45 5.81 5.42 5.76 5.76 2,209,667
Apr 14, 2026 5.32 5.58 5.32 5.35 5.35 2,778,071
Apr 13, 2026 5.04 5.33 5.01 5.24 5.24 3,665,619
Apr 10, 2026 5.05 5.26 4.99 5.07 5.07 2,543,212
Apr 9, 2026 5.45 5.45 4.97 5.05 5.05 3,122,935
Apr 8, 2026 6.02 6.09 5.40 5.49 5.49 2,312,179
Apr 7, 2026 5.73 5.87 5.63 5.85 5.85 1,377,364
Apr 6, 2026 5.37 5.84 5.37 5.78 5.78 1,946,080
Apr 2, 2026 5.36 5.54 5.27 5.37 5.37 1,468,947
Apr 1, 2026 5.54 5.55 5.31 5.44 5.44 1,304,707
Mar 31, 2026 5.46 5.69 5.40 5.51 5.51 1,579,284
Mar 30, 2026 5.32 5.58 5.30 5.45 5.45 1,796,330
Mar 27, 2026 5.50 5.60 5.24 5.27 5.27 1,878,343
Mar 26, 2026 5.56 5.83 5.54 5.70 5.70 1,777,533
Mar 25, 2026 5.75 5.89 5.47 5.60 5.60 1,622,549
Mar 24, 2026 6.23 6.23 5.70 5.71 5.71 2,588,340
Mar 23, 2026 6.52 6.52 6.10 6.33 6.33 2,037,418
Mar 20, 2026 6.28 6.45 6.07 6.31 6.31 11,466,109
Mar 19, 2026 6.13 6.41 6.13 6.31 6.31 2,244,279
Mar 18, 2026 6.06 6.35 5.98 6.19 6.19 2,359,770
Mar 17, 2026 6.30 6.68 6.14 6.18 6.18 2,232,021
Mar 16, 2026 6.70 6.73 6.21 6.30 6.30 3,002,697
Mar 13, 2026 6.88 6.99 6.59 6.82 6.82 1,534,657
Mar 12, 2026 6.94 7.17 6.87 6.94 6.94 1,576,454
Mar 11, 2026 6.53 7.03 6.48 7.02 7.02 1,702,943
Mar 10, 2026 6.69 6.69 6.29 6.50 6.50 1,855,111
Mar 9, 2026 7.00 7.00 6.55 6.64 6.64 1,956,200
Mar 6, 2026 6.99 7.10 6.76 7.07 7.07 1,545,240
Mar 5, 2026 6.66 7.10 6.66 7.04 7.04 2,204,972
Mar 4, 2026 6.59 6.83 6.45 6.69 6.69 1,625,957
Mar 3, 2026 6.13 6.82 6.11 6.59 6.59 1,925,812
Mar 2, 2026 6.11 6.39 6.10 6.26 6.26 1,861,647
Feb 27, 2026 6.17 6.28 5.93 6.22 6.22 1,999,294
Feb 26, 2026 6.35 6.70 6.21 6.39 6.39 1,821,086
Feb 25, 2026 6.18 6.28 5.92 6.27 6.27 1,832,872
Feb 24, 2026 6.07 6.30 5.95 6.12 6.12 2,188,284
Feb 23, 2026 6.51 6.55 6.07 6.12 6.12 2,368,432
Feb 20, 2026 7.07 7.36 6.56 6.57 6.57 2,104,859
Feb 19, 2026 7.10 7.19 6.93 7.09 7.09 1,119,970
Feb 18, 2026 7.05 7.27 6.88 7.14 7.14 1,603,084
Feb 17, 2026 7.15 7.28 6.83 7.07 7.07 2,154,122
Feb 13, 2026 7.13 7.36 7.00 7.18 7.18 2,027,155
Feb 12, 2026 7.42 7.58 7.06 7.09 7.09 2,622,687
Feb 11, 2026 7.93 8.70 7.20 7.38 7.38 6,590,878
Feb 10, 2026 10.83 11.36 10.34 10.39 10.39 3,270,800
Feb 9, 2026 10.77 10.93 10.59 10.76 10.76 1,349,038
Feb 6, 2026 10.57 10.87 10.22 10.81 10.81 1,664,054
Feb 5, 2026 11.11 11.37 10.43 10.51 10.51 1,438,901
Feb 4, 2026 10.42 11.15 10.20 11.04 11.04 1,662,504
Feb 3, 2026 11.54 11.71 10.48 10.66 10.66 1,541,797
Feb 2, 2026 11.74 12.21 11.60 11.80 11.80 1,277,474
Jan 30, 2026 11.69 12.07 11.53 11.92 11.92 1,320,135
Jan 29, 2026 12.30 12.38 11.62 11.73 11.73 1,529,662
Jan 28, 2026 12.68 12.87 12.44 12.53 12.53 1,095,377
Jan 27, 2026 12.95 12.95 12.40 12.60 12.60 939,960
Jan 26, 2026 12.71 13.01 12.48 12.95 12.95 899,605
Jan 23, 2026 13.14 13.32 12.67 12.71 12.71 953,552
Jan 22, 2026 12.70 13.16 12.63 13.10 13.10 1,236,638
Jan 21, 2026 12.50 12.79 12.50 12.57 12.57 974,011
Jan 20, 2026 12.29 12.58 12.25 12.51 12.51 1,304,802
Jan 16, 2026 13.33 13.33 12.61 12.64 12.64 1,784,846
Jan 15, 2026 13.54 13.54 13.22 13.30 13.30 678,508
Jan 14, 2026 13.59 13.96 13.48 13.53 13.53 1,007,736
Jan 13, 2026 13.61 13.73 13.22 13.67 13.67 1,344,970
Jan 12, 2026 14.09 14.26 13.63 13.91 13.91 850,155
Jan 9, 2026 14.23 14.33 13.79 14.09 14.09 669,218
Jan 8, 2026 14.43 14.60 14.11 14.23 14.23 743,782
Jan 7, 2026 14.35 14.65 14.33 14.61 14.61 903,745
Jan 6, 2026 14.01 14.44 13.98 14.36 14.36 875,115
Jan 5, 2026 13.74 14.50 13.65 14.05 14.05 1,089,386
Jan 2, 2026 15.21 15.21 14.25 14.27 14.27 1,035,903
Dec 31, 2025 15.60 15.60 15.17 15.20 15.20 752,407
Dec 30, 2025 15.36 15.75 15.24 15.62 15.62 941,135
Dec 29, 2025 15.35 15.53 15.35 15.41 15.41 569,307
Dec 26, 2025 15.30 15.42 15.22 15.40 15.40 427,845
Dec 24, 2025 15.37 15.37 15.18 15.33 15.33 352,951
Dec 23, 2025 15.39 15.45 15.06 15.28 15.28 807,933
Dec 22, 2025 15.50 15.90 15.46 15.50 15.50 904,813
Dec 19, 2025 15.55 15.62 15.21 15.49 15.49 4,852,581
Dec 18, 2025 15.76 16.09 15.59 15.66 15.66 1,076,298
Dec 17, 2025 15.66 15.98 15.51 15.64 15.64 989,637
Dec 16, 2025 15.54 15.89 15.40 15.71 15.71 918,614
Dec 15, 2025 16.23 16.40 15.61 15.70 15.70 1,378,616
Dec 12, 2025 16.40 16.55 16.19 16.35 16.35 875,058
Dec 11, 2025 16.64 16.88 16.12 16.36 16.36 1,027,741
Dec 10, 2025 16.17 16.70 16.06 16.70 16.70 942,104
Dec 9, 2025 16.00 16.28 15.95 16.19 16.19 875,957
Dec 8, 2025 16.10 16.28 15.73 16.09 16.09 988,361
Dec 5, 2025 16.36 16.37 15.89 15.97 15.97 790,608
Dec 4, 2025 16.08 16.24 15.89 16.12 16.12 1,129,274
Dec 3, 2025 15.39 16.19 15.29 16.06 16.06 1,315,303
Dec 2, 2025 15.52 15.74 15.42 15.49 15.49 761,228
Dec 1, 2025 15.44 15.73 15.20 15.42 15.42 1,145,500
Nov 28, 2025 15.69 15.86 15.51 15.68 15.68 564,335
Nov 26, 2025 15.35 16.12 15.35 15.51 15.51 1,260,299
Nov 25, 2025 14.86 15.36 14.63 15.33 15.33 1,902,882
Nov 24, 2025 13.86 14.27 13.69 14.20 14.20 1,259,694
Nov 21, 2025 13.69 13.94 13.41 13.91 13.91 1,089,128
Nov 20, 2025 13.69 14.00 13.59 13.74 13.74 1,099,150
Nov 19, 2025 13.45 13.75 13.21 13.58 13.58 1,392,879
Nov 18, 2025 13.31 13.53 13.21 13.47 13.47 1,023,723
Nov 17, 2025 13.96 13.96 13.41 13.46 13.46 1,281,222
Nov 14, 2025 13.59 14.05 13.47 14.03 14.03 2,514,811
Nov 13, 2025 13.97 14.13 13.67 13.77 13.77 1,504,242
Nov 12, 2025 14.29 14.37 13.98 14.00 14.00 1,200,777
Nov 11, 2025 14.05 14.29 13.91 14.19 14.19 1,099,023
Nov 10, 2025 14.40 14.45 13.98 14.04 14.04 1,448,732
Nov 7, 2025 14.29 14.33 13.97 14.20 14.20 1,450,154
Nov 6, 2025 14.24 14.75 14.13 14.40 14.40 1,620,165
Nov 5, 2025 15.71 15.71 14.20 14.25 14.25 4,288,476
Nov 4, 2025 18.33 18.47 17.73 17.80 17.80 1,476,146
Nov 3, 2025 18.53 18.70 18.25 18.68 18.68 694,705
Oct 31, 2025 18.29 18.72 18.00 18.51 18.51 606,711
Oct 30, 2025 18.17 18.82 18.13 18.24 18.24 755,654
Oct 29, 2025 18.53 18.77 18.05 18.28 18.28 1,002,876
Oct 28, 2025 18.90 19.34 18.71 18.93 18.93 616,380
Oct 27, 2025 19.20 19.22 18.77 18.84 18.84 537,530
Oct 24, 2025 19.19 19.34 18.92 19.18 19.18 470,160
Oct 23, 2025 19.10 19.34 18.89 18.92 18.92 474,556
Oct 22, 2025 19.10 19.66 18.87 19.17 19.17 838,040
Oct 21, 2025 18.76 19.84 18.60 19.26 19.26 787,410
Oct 20, 2025 18.04 18.79 18.04 18.78 18.78 521,889
Oct 17, 2025 17.84 18.13 17.84 17.97 17.97 507,469
Oct 16, 2025 18.36 18.61 17.98 18.04 18.04 563,788
Oct 15, 2025 18.62 18.65 18.15 18.37 18.37 676,384
Oct 14, 2025 18.36 18.82 18.17 18.48 18.48 971,947
Oct 13, 2025 18.87 18.95 18.11 18.72 18.72 815,361
Oct 10, 2025 19.40 19.55 18.13 18.62 18.62 1,416,356
Oct 9, 2025 18.34 20.17 18.04 19.35 19.35 2,365,954
Oct 8, 2025 17.85 18.54 17.75 18.44 18.44 1,117,158
Oct 7, 2025 18.75 18.81 17.76 17.77 17.77 714,383
Oct 6, 2025 18.60 18.77 18.14 18.61 18.61 875,231
Oct 3, 2025 18.75 18.94 18.48 18.55 18.55 723,326
Oct 2, 2025 18.72 18.99 18.63 18.65 18.65 549,482
Oct 1, 2025 18.75 19.05 18.56 18.64 18.64 633,090
Sep 30, 2025 19.36 19.51 18.67 18.75 18.75 710,314
Sep 29, 2025 19.63 19.65 19.15 19.43 19.43 601,005
Sep 26, 2025 19.34 19.53 19.09 19.39 19.39 888,281
Sep 25, 2025 19.25 19.36 19.05 19.34 19.34 915,324
Sep 24, 2025 19.82 20.09 19.28 19.43 19.43 952,426
Sep 23, 2025 20.88 20.88 19.57 19.65 19.65 1,251,872

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Rapid7, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RPD, per a recent SEC DEF 14A filing. We estimate that the median employee at Rapid7, Inc. is paid $134,316.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation