Yahoo

Correo

U.S. markets open in 2 hours 10 minutes

F S&P 500
5,108.25
+16.75(+0.33%)
F Dow Jones
38,661.00
+279.00(+0.73%)
F Nasdaq
17,756.00
+106.25(+0.60%)
E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)
Petróleo
79.14
+0.19(+0.24%)
Oro
2,307.20
-2.40(-0.10%)

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.70

-0.18

(-0.40%)

Al cierre: 04:00PM EDT

44.07

-0.63

(-1.41%)

Antes de la apertura del mercado:

07:02AM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	45.39	45.64	44.15	44.70	44.70	525,800
01 may 2024	45.08	46.17	44.65	44.88	44.88	503,100
30 abr 2024	45.38	46.16	44.77	44.80	44.80	928,100
29 abr 2024	46.00	46.58	45.36	45.68	45.68	408,200
26 abr 2024	45.82	46.53	45.76	45.93	45.93	375,700
25 abr 2024	45.49	46.24	45.16	45.85	45.85	516,200
24 abr 2024	46.10	46.96	46.05	46.49	46.49	486,300
23 abr 2024	44.68	46.56	44.13	46.17	46.17	521,600
22 abr 2024	45.33	45.55	44.05	44.72	44.72	548,200
19 abr 2024	44.10	44.37	43.60	44.31	44.31	360,000
18 abr 2024	44.01	44.56	43.44	44.15	44.15	547,900
17 abr 2024	44.42	45.00	43.71	43.80	43.80	594,800
16 abr 2024	45.16	45.31	43.69	44.18	44.18	972,000
15 abr 2024	48.00	48.00	45.70	45.75	45.75	1,007,100
12 abr 2024	49.75	49.88	47.72	47.90	47.90	542,000
11 abr 2024	50.25	50.40	49.31	50.29	50.29	430,000
10 abr 2024	49.07	50.30	48.99	50.02	50.02	704,000
09 abr 2024	48.88	50.55	48.88	50.35	50.35	535,700
08 abr 2024	48.66	49.19	48.04	48.86	48.86	416,700
05 abr 2024	47.98	48.99	47.71	48.76	48.76	404,400
04 abr 2024	49.25	49.74	47.82	47.96	47.96	467,700
03 abr 2024	48.13	48.72	47.90	48.64	48.64	341,300
02 abr 2024	48.28	48.65	47.66	48.45	48.45	410,200
01 abr 2024	49.19	49.68	48.59	49.18	49.18	526,200
28 mar 2024	48.37	49.78	48.21	49.04	49.04	522,500
27 mar 2024	49.64	49.84	48.40	48.71	48.71	458,400
26 mar 2024	48.58	49.81	47.64	49.32	49.32	855,400
25 mar 2024	49.09	49.37	47.98	48.11	48.11	826,500
22 mar 2024	50.66	50.69	48.99	49.17	49.17	836,500
21 mar 2024	51.81	51.88	50.38	50.45	50.45	1,098,600
20 mar 2024	51.01	51.99	50.58	51.18	51.18	488,100
19 mar 2024	50.97	51.64	50.53	50.90	50.90	749,900
18 mar 2024	50.00	51.19	49.50	51.08	51.08	793,900
15 mar 2024	50.60	51.21	49.60	50.31	50.31	1,891,100
14 mar 2024	52.72	53.04	50.94	51.53	51.53	917,200
13 mar 2024	53.41	53.75	52.61	53.07	53.07	819,600
12 mar 2024	54.45	54.67	53.55	53.76	53.76	409,100
11 mar 2024	53.88	55.01	53.00	54.30	54.30	638,600
08 mar 2024	55.23	55.99	53.86	53.90	53.90	727,200
07 mar 2024	54.50	55.26	53.95	54.59	54.59	803,000
06 mar 2024	56.71	56.98	54.36	54.44	54.44	676,100
05 mar 2024	57.77	57.77	55.67	55.86	55.86	628,100
04 mar 2024	58.71	59.43	58.27	58.81	58.81	477,100
01 mar 2024	58.66	58.92	56.97	58.60	58.60	539,700
29 feb 2024	58.00	59.13	57.76	58.58	58.58	975,200
28 feb 2024	55.80	57.09	55.62	56.90	56.90	394,500
27 feb 2024	56.82	56.82	55.87	56.31	56.31	464,300
26 feb 2024	55.09	56.53	54.60	55.95	55.95	413,700
23 feb 2024	55.28	55.81	54.54	55.19	55.19	691,300
22 feb 2024	55.35	55.81	54.56	54.90	54.90	713,600
21 feb 2024	55.80	57.16	53.42	54.27	54.27	1,655,800
20 feb 2024	58.89	59.28	57.87	58.91	58.91	485,900
16 feb 2024	59.40	60.03	58.77	59.78	59.78	751,100
15 feb 2024	61.79	61.79	59.74	60.32	60.32	522,300
14 feb 2024	59.85	60.86	59.19	60.60	60.60	745,100
13 feb 2024	58.33	60.29	57.29	58.75	58.75	734,700
12 feb 2024	61.52	61.88	59.79	60.96	60.96	810,400
09 feb 2024	59.00	61.54	59.00	61.47	61.47	1,182,300
08 feb 2024	53.77	58.79	53.47	58.73	58.73	2,383,400
07 feb 2024	57.77	58.37	56.80	56.99	56.99	1,018,500
06 feb 2024	55.67	57.23	55.35	57.18	57.18	809,800
05 feb 2024	55.97	56.55	54.56	55.43	55.43	948,000
02 feb 2024	56.02	57.14	55.64	56.79	56.79	531,300
01 feb 2024	55.15	56.61	54.86	56.42	56.42	651,500
31 ene 2024	58.21	58.27	54.85	55.03	55.03	785,900
30 ene 2024	57.89	58.65	56.92	58.11	58.11	1,099,500
29 ene 2024	56.25	57.90	56.25	57.59	57.59	1,808,700
26 ene 2024	55.72	55.72	54.52	54.55	54.55	396,000
25 ene 2024	56.21	56.38	54.58	55.40	55.40	714,300
24 ene 2024	55.37	56.88	54.94	55.19	55.19	531,500
23 ene 2024	55.43	55.87	54.12	54.82	54.82	590,700
22 ene 2024	55.41	56.08	54.39	54.90	54.90	744,100
19 ene 2024	55.29	55.74	54.01	54.52	54.52	530,200
18 ene 2024	54.86	55.15	54.01	54.86	54.86	401,800
17 ene 2024	53.65	54.41	52.31	54.33	54.33	529,800
16 ene 2024	54.65	55.35	54.02	54.41	54.41	578,800
12 ene 2024	54.64	55.39	53.99	55.05	55.05	667,300
11 ene 2024	54.36	55.28	53.24	54.08	54.08	635,400
10 ene 2024	54.83	54.97	52.90	54.36	54.36	1,294,700
09 ene 2024	52.32	55.17	52.32	53.88	53.88	661,900
08 ene 2024	51.67	52.97	51.67	52.97	52.97	520,200
05 ene 2024	51.47	52.99	51.32	51.46	51.46	530,300
04 ene 2024	53.35	53.35	51.89	52.00	52.00	672,600
03 ene 2024	54.51	54.51	52.76	52.90	52.90	836,200
02 ene 2024	56.25	56.49	54.60	54.98	54.98	660,700
29 dic 2023	57.95	58.11	56.64	57.10	57.10	430,800
28 dic 2023	58.57	58.57	57.86	58.02	58.02	245,600
27 dic 2023	58.34	58.92	57.94	58.43	58.43	413,100
26 dic 2023	59.53	59.85	58.53	58.53	58.53	328,800
22 dic 2023	58.95	60.08	57.78	59.58	59.58	498,200
21 dic 2023	58.89	59.38	57.50	59.00	59.00	817,300
20 dic 2023	58.36	59.80	57.78	58.19	58.19	838,500
19 dic 2023	59.29	59.35	58.60	58.75	58.75	765,200
18 dic 2023	59.00	59.30	58.23	59.05	59.05	578,900
15 dic 2023	59.32	60.15	58.37	59.44	59.44	3,308,600
14 dic 2023	58.01	59.49	57.02	58.87	58.87	1,776,400
13 dic 2023	57.21	58.17	56.32	57.39	57.39	1,022,600
12 dic 2023	57.24	57.90	56.24	57.07	57.07	835,600
11 dic 2023	57.05	57.29	56.25	56.93	56.93	822,800
08 dic 2023	55.75	56.94	55.51	56.75	56.75	617,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,108.25+16.75(+0.33%)

F Dow Jones38,661.00+279.00(+0.73%)

F Nasdaq17,756.00+106.25(+0.60%)

E-mini Russell 2000 Index Futur2,023.00-4.20(-0.21%)

Petróleo79.14+0.19(+0.24%)

Oro2,307.20-2.40(-0.10%)

Rapid7, Inc. (RPD)

F S&P 500
5,108.25
+16.75(+0.33%)

F Dow Jones
38,661.00
+279.00(+0.73%)

F Nasdaq
17,756.00
+106.25(+0.60%)

E-mini Russell 2000 Index Futur
2,023.00
-4.20(-0.21%)

Petróleo
79.14
+0.19(+0.24%)

Oro
2,307.20
-2.40(-0.10%)