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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.130 -0.110 (-3.40%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices