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)

3.750 -0.120 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.870 3.895 3.680 3.750 134,136 -0.12(-3.10%)
Feb 06, 2026 3.800 3.920 3.660 3.870 132,257 +0.19(+5.16%)
Feb 05, 2026 3.810 4.110 3.670 3.680 197,799 -0.21(-5.40%)
Feb 04, 2026 4.310 4.360 3.700 3.890 399,997 -0.46(-10.57%)
Feb 03, 2026 4.180 4.350 4.101 4.350 191,250 +0.16(+3.82%)
Feb 02, 2026 4.420 4.430 4.125 4.190 189,773 -0.24(-5.42%)
Jan 30, 2026 4.620 4.725 4.420 4.430 342,102 -0.25(-5.34%)
Jan 29, 2026 4.660 4.940 4.500 4.680 415,135 +0.03(+0.65%)
Jan 28, 2026 4.290 4.810 4.210 4.650 441,599 +0.40(+9.41%)
Jan 27, 2026 4.200 4.410 4.090 4.250 174,272 +0.03(+0.71%)
Jan 26, 2026 4.110 4.350 4.010 4.220 142,252 +0.10(+2.43%)
Jan 23, 2026 4.390 4.390 4.005 4.120 374,547 -0.29(-6.58%)
Jan 22, 2026 4.700 4.715 4.352 4.410 209,411 -0.20(-4.34%)
Jan 21, 2026 4.460 4.880 4.460 4.610 252,343 +0.21(+4.77%)
Jan 20, 2026 4.100 4.690 4.000 4.400 517,147 +0.22(+5.26%)
Jan 16, 2026 3.450 4.239 3.440 4.180 1,433,521 +0.73(+21.16%)
Jan 15, 2026 3.670 3.670 3.410 3.450 129,926 -0.23(-6.25%)
Jan 14, 2026 3.030 3.700 3.010 3.680 700,491 +0.64(+21.05%)
Jan 13, 2026 3.060 3.110 2.920 3.040 1,009,944 -0.03(-0.98%)
Jan 12, 2026 3.120 3.160 3.005 3.070 305,081 -0.06(-1.92%)
Jan 09, 2026 3.270 3.270 3.070 3.130 415,572 -0.12(-3.54%)
Jan 08, 2026 3.330 3.410 3.170 3.245 173,424 -0.09(-2.84%)
Jan 07, 2026 3.400 3.450 3.180 3.340 149,712 -0.04(-1.18%)
Jan 06, 2026 3.050 3.400 3.050 3.380 197,367 +0.32(+10.46%)
Jan 05, 2026 3.130 3.290 2.925 3.060 225,919 -0.08(-2.55%)
Jan 02, 2026 2.900 3.150 2.740 3.140 230,803 +0.24(+8.28%)
Dec 31, 2025 2.770 2.900 2.700 2.900 216,249 +0.15(+5.45%)
Dec 30, 2025 2.880 2.890 2.710 2.750 232,887 -0.15(-5.17%)
Dec 29, 2025 2.970 2.970 2.810 2.900 156,443 -0.08(-2.68%)
Dec 26, 2025 3.060 3.110 2.980 2.980 88,774 -0.12(-3.87%)
Dec 24, 2025 3.110 3.133 3.040 3.100 50,009 +0.05(+1.64%)
Dec 23, 2025 3.140 3.191 3.050 3.050 130,149 -0.12(-3.79%)
Dec 22, 2025 3.180 3.300 3.170 3.170 105,676 +0.02(+0.63%)
Dec 19, 2025 3.320 3.520 3.150 3.150 209,188 -0.19(-5.69%)
Dec 18, 2025 3.390 3.600 3.340 3.340 158,512 +0.00(+0.00%)
Dec 17, 2025 3.500 3.620 3.340 3.340 213,665 -0.18(-5.11%)
Dec 16, 2025 3.450 3.690 3.450 3.520 62,454 +0.05(+1.44%)
Dec 15, 2025 3.640 3.675 3.270 3.470 235,721 -0.17(-4.67%)
Dec 12, 2025 3.710 3.790 3.575 3.640 125,815 -0.08(-2.15%)
Dec 11, 2025 3.980 3.980 3.680 3.720 158,583 -0.24(-6.06%)
Dec 10, 2025 3.890 4.070 3.830 3.960 126,160 +0.08(+2.06%)
Dec 09, 2025 3.960 4.024 3.780 3.880 123,751 -0.10(-2.51%)
Dec 08, 2025 4.020 4.090 3.935 3.980 75,062 +0.00(+0.00%)
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%)
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.