Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems, Inc. - Class A Common Stock (NQ:RPID)

3.980 -0.050 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 4.030 4.240 3.950 3.980 90,201 -0.05(-1.24%)
Dec 04, 2025 4.010 4.200 4.000 4.030 103,156 +0.03(+0.75%)
Dec 03, 2025 4.100 4.123 3.990 4.000 42,367 -0.09(-2.20%)
Dec 02, 2025 4.150 4.190 3.950 4.090 64,897 -0.03(-0.73%)
Dec 01, 2025 4.150 4.190 4.105 4.120 32,262 -0.07(-1.67%)
Nov 28, 2025 4.100 4.250 4.100 4.190 40,318 +0.05(+1.21%)
Nov 26, 2025 4.180 4.285 4.125 4.140 82,889 -0.01(-0.24%)
Nov 25, 2025 4.160 4.255 4.080 4.150 92,156 +0.04(+0.97%)
Nov 24, 2025 4.210 4.290 3.990 4.110 89,029 -0.06(-1.44%)
Nov 21, 2025 4.100 4.170 3.930 4.170 182,396 +0.11(+2.71%)
Nov 20, 2025 4.400 4.430 3.980 4.060 96,676 -0.30(-6.88%)
Nov 19, 2025 4.330 4.390 4.210 4.360 63,857 +0.00(+0.00%)
Nov 18, 2025 4.080 4.420 3.890 4.360 141,912 +0.22(+5.31%)
Nov 17, 2025 4.220 4.220 3.870 4.140 135,728 -0.07(-1.66%)
Nov 14, 2025 4.300 4.320 3.740 4.210 227,970 -0.25(-5.61%)
Nov 13, 2025 4.120 4.475 4.027 4.460 237,770 +0.32(+7.73%)
Nov 12, 2025 3.760 4.250 3.680 4.140 326,580 +0.38(+10.11%)
Nov 11, 2025 3.270 3.760 3.240 3.760 248,138 +0.52(+16.05%)
Nov 10, 2025 3.130 3.300 3.120 3.240 56,984 +0.14(+4.52%)
Nov 07, 2025 3.060 3.110 2.830 3.100 127,335 +0.35(+12.73%)
Nov 06, 2025 2.820 2.940 2.750 2.750 30,989 -0.12(-4.18%)
Nov 05, 2025 2.770 3.130 2.730 2.870 108,078 +0.17(+6.30%)
Nov 04, 2025 2.710 2.815 2.650 2.700 64,051 -0.05(-1.82%)
Nov 03, 2025 2.980 3.120 2.710 2.750 189,910 -0.24(-8.03%)
Oct 31, 2025 2.900 3.070 2.822 2.990 28,095 +0.08(+2.75%)
Oct 30, 2025 2.810 2.970 2.810 2.910 42,131 +0.04(+1.39%)
Oct 29, 2025 2.910 2.980 2.800 2.870 89,216 -0.04(-1.37%)
Oct 28, 2025 2.950 3.010 2.870 2.910 115,638 -0.04(-1.36%)
Oct 27, 2025 2.930 3.040 2.930 2.950 54,538 +0.02(+0.68%)
Oct 24, 2025 2.840 3.010 2.840 2.930 41,959 +0.16(+5.78%)
Oct 23, 2025 2.800 3.000 2.760 2.770 69,710 +0.03(+1.09%)
Oct 22, 2025 2.920 2.944 2.735 2.740 77,232 -0.19(-6.48%)
Oct 21, 2025 3.110 3.195 2.930 2.930 124,063 -0.21(-6.69%)
Oct 20, 2025 3.110 3.240 3.060 3.140 66,590 +0.06(+1.95%)
Oct 17, 2025 2.880 3.080 2.781 3.080 134,836 +0.14(+4.76%)
Oct 16, 2025 3.190 3.280 2.757 2.940 150,163 -0.24(-7.55%)
Oct 15, 2025 3.270 3.419 3.160 3.180 66,418 -0.08(-2.45%)
Oct 14, 2025 3.400 3.425 3.244 3.260 60,332 -0.23(-6.59%)
Oct 13, 2025 3.210 3.530 3.210 3.490 59,731 +0.28(+8.72%)
Oct 10, 2025 3.590 3.590 3.210 3.210 83,630 -0.38(-10.58%)
Oct 09, 2025 3.480 3.650 3.320 3.590 60,986 +0.09(+2.57%)
Oct 08, 2025 3.690 3.760 3.340 3.500 153,933 -0.19(-5.15%)
Oct 07, 2025 3.680 3.804 3.540 3.690 68,756 +0.00(+0.00%)
Oct 06, 2025 3.800 3.900 3.450 3.690 207,451 -0.10(-2.64%)
Oct 03, 2025 3.530 3.830 3.497 3.790 84,389 +0.26(+7.37%)
Oct 02, 2025 3.520 3.650 3.370 3.530 94,710 +0.07(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.