Rapid7, Inc. (BVMF:R2PD34)
Brazil · Delayed Price · Currency is BRL 6.75
-0.41 (-5.73%)
At close: Nov 6, 2026
BVMF:R2PD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.24 | 7.24 | 6.64 | 6.75 | 6.75 | -5.73% | 13,597 |
| Nov 5, 2026 | 6.99 | 7.59 | 6.90 | 7.16 | 7.16 | 3.62% | 132,175 |
| Nov 4, 2026 | 6.60 | 7.11 | 6.60 | 6.91 | 6.91 | 2.52% | 216,962 |
| Nov 3, 2026 | 6.88 | 6.88 | 6.63 | 6.74 | 6.74 | -10.49% | 205,236 |
| Oct 30, 2026 | 7.33 | 7.53 | 7.24 | 7.53 | 7.53 | -0.26% | 12,421 |
| Oct 29, 2026 | 7.65 | 7.65 | 7.47 | 7.55 | 7.55 | -4.67% | 92 |
| Oct 28, 2026 | 7.62 | 8.11 | 7.62 | 7.92 | 7.92 | 1.80% | 3,073 |
| Oct 27, 2026 | 8.04 | 8.04 | 7.63 | 7.78 | 7.78 | -3.23% | 211,211 |
| Oct 26, 2026 | 7.98 | 8.06 | 7.98 | 8.04 | 8.04 | 29.89% | 251,373 |
| Oct 23, 2026 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 1.64% | 9,122 |
| Oct 22, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7.79% | 2,149 |
| Oct 21, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 1.62% | 43,012 |
| Oct 20, 2026 | 5.40 | 5.56 | 5.37 | 5.56 | 5.56 | - | 57,584 |
| Oct 19, 2026 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 4.71% | 12,938 |
| Oct 16, 2026 | 5.60 | 5.62 | 5.31 | 5.31 | 5.31 | -1.67% | 50,514 |
| Oct 15, 2026 | 5.13 | 5.40 | 5.13 | 5.40 | 5.40 | 2.27% | 835,280 |
| Oct 14, 2026 | 5.40 | 5.40 | 5.26 | 5.28 | 5.28 | -2.94% | 134,789 |
| Oct 13, 2026 | 5.54 | 5.55 | 5.44 | 5.44 | 5.44 | -4.23% | 54,727 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.60% | 101,440 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.23% | 45,576 |
| Oct 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20% | 30,938 |
| Oct 6, 2026 | 5.22 | 5.24 | 5.00 | 5.00 | 5.00 | -3.85% | 141,763 |
| Oct 5, 2026 | 5.18 | 5.27 | 5.17 | 5.20 | 5.20 | -3.17% | 25,584 |
| Oct 2, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 156,562 |
| Sep 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | 8,767 |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.56% | 60,232 |
| Sep 28, 2026 | 5.07 | 5.13 | 5.07 | 5.13 | 5.13 | 1.18% | 47,913 |
| Sep 25, 2026 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | -9.63% | 85,824 |
| Sep 24, 2026 | 5.60 | 5.61 | 5.55 | 5.61 | 5.61 | -0.36% | 45,336 |
| Sep 23, 2026 | 5.52 | 5.70 | 5.52 | 5.63 | 5.63 | 3.11% | 115,050 |
| Sep 22, 2026 | 5.42 | 5.46 | 5.30 | 5.46 | 5.46 | 3.21% | 42,866 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.11 | 5.29 | 5.29 | -1.31% | 127,228 |
| Sep 17, 2026 | 5.40 | 5.41 | 5.36 | 5.36 | 5.36 | 0.56% | 94,580 |
| Sep 16, 2026 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 26,566 |
| Sep 15, 2026 | 5.62 | 5.62 | 5.19 | 5.44 | 5.44 | -2.16% | 34,403 |
| Sep 14, 2026 | 4.38 | 5.56 | 4.38 | 5.56 | 5.56 | 24.38% | 45,368 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.22% | 894 |
| Sep 10, 2026 | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | -1.97% | 77,340 |
| Sep 9, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 2.70% | 24,907 |
| Sep 8, 2026 | 4.68 | 4.68 | 4.37 | 4.45 | 4.45 | -5.72% | 36,996 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -2.07% | 31,297 |
| Sep 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 44,729 |
| Sep 2, 2026 | 5.21 | 5.21 | 4.75 | 4.80 | 4.80 | -7.87% | 18,785 |
| Sep 1, 2026 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | -10.48% | 39,747 |
| Aug 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 4 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.53% | 8,589 |
| Aug 27, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 15.94% | 10,429 |
| Aug 26, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -1.17% | 8,998 |
| Aug 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | 12,181 |
| Aug 24, 2026 | 5.06 | 5.20 | 5.05 | 5.20 | 5.20 | 2.56% | 5,615 |