Rapid7, Inc. (BVMF:R2PD34)
Brazil · Delayed Price · Currency is BRL 3.980
-0.210 (-5.01%)
At close: Jul 30, 2026
BVMF:R2PD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | 2.51% | 32 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.01% | 18,824 |
| Jul 28, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | 19 |
| Jul 27, 2026 | 4.19 | 4.24 | 4.14 | 4.14 | 4.14 | 2.73% | 2,187 |
| Jul 24, 2026 | 4.04 | 4.13 | 4.02 | 4.03 | 4.03 | -2.42% | 19,442 |
| Jul 23, 2026 | 4.10 | 4.16 | 4.10 | 4.13 | 4.13 | 0.73% | 32 |
| Jul 22, 2026 | 4.43 | 4.43 | 4.10 | 4.10 | 4.10 | -7.45% | 63 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -13.81% | 38,144 |
| Jul 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 22 |
| Jul 17, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 2 |
| Jul 16, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -4.10% | 89 |
| Jul 15, 2026 | 5.18 | 5.46 | 5.18 | 5.36 | 5.36 | 3.47% | 75 |
| Jul 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 8.60% | 1 |
| Jul 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 12 |
| Jul 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 4 |
| Jul 9, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -2.85% | 3 |
| Jul 8, 2026 | 4.30 | 4.94 | 4.30 | 4.91 | 4.91 | 14.19% | 13,563 |
| Jul 6, 2026 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 9.97% | 140 |
| Jul 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | 132 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92% | 25 |
| Jul 1, 2026 | 3.40 | 3.89 | 3.40 | 3.83 | 3.83 | 10.37% | 10,113 |
| Jun 30, 2026 | 3.46 | 3.47 | 3.36 | 3.47 | 3.47 | 1.46% | 93 |
| Jun 29, 2026 | 3.20 | 3.44 | 3.20 | 3.42 | 3.42 | 20.85% | 38 |
| Jun 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.43% | 1,260 |
| Jun 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -8.14% | 20,903 |
| Jun 19, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3 |
| Jun 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 4 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | 7,993 |
| Jun 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 4 |
| Jun 12, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.30% | 6,692 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | - | 8,624 |
| Jun 10, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 32 |
| Jun 9, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -5.02% | 8,647 |
| Jun 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | 3,553 |
| Jun 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 30 |
| Jun 3, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -6.07% | 7,011 |
| Jun 2, 2026 | 3.75 | 3.75 | 3.46 | 3.46 | 3.46 | -6.99% | 8,272 |
| Jun 1, 2026 | 3.66 | 3.72 | 3.58 | 3.72 | 3.72 | 11.04% | 16,703 |
| May 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 7.03% | 85 |
| May 28, 2026 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | 4.68% | 5,014 |
| May 27, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.29% | 1,600 |
| May 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | 3,615 |
| May 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.83% | 1 |
| May 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.71% | 1 |
| May 20, 2026 | 2.64 | 2.95 | 2.64 | 2.95 | 2.95 | 9.26% | 1,755 |
| May 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 1 |
| May 18, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 0.36% | 27 |
| May 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 6.59% | 7,327 |
| May 14, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | - | 1,034 |
| May 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | 1,976 |