Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rapid Micro Biosystems Inc Cl A (NQ: RPID )

0.8301 +0.0101 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.000 1.150 0.9950 1.100 169,889 +0.10(+10.06%)
Feb 28, 2024 0.9701 1.000 0.9701 0.9995 12,815 +0.00(+0.10%)
Feb 27, 2024 0.9700 1.000 0.9694 0.9985 9,217 +0.01(+1.37%)
Feb 26, 2024 0.9985 0.9999 0.9800 0.9850 5,794 -0.02(-1.50%)
Feb 23, 2024 0.9300 1.000 0.9300 1.000 35,078 +0.05(+5.26%)
Feb 22, 2024 0.9700 0.9700 0.9300 0.9500 1,497 +0.01(+1.06%)
Feb 21, 2024 0.9900 0.9900 0.9300 0.9400 18,538 +0.01(+1.08%)
Feb 20, 2024 0.9600 0.9689 0.9300 0.9300 71,070 -0.04(-4.06%)
Feb 16, 2024 0.9598 1.000 0.9403 0.9694 27,983 +0.02(+2.03%)
Feb 15, 2024 0.9400 0.9901 0.9400 0.9501 50,170 -0.03(-2.94%)
Feb 14, 2024 0.9400 0.9799 0.9352 0.9789 28,702 +0.02(+1.99%)
Feb 13, 2024 0.9700 0.9750 0.9401 0.9598 3,419 -0.01(-1.05%)
Feb 12, 2024 0.9300 0.9800 0.9298 0.9700 43,119 +0.01(+1.04%)
Feb 09, 2024 0.9500 0.9600 0.9201 0.9600 27,869 +0.01(+1.05%)
Feb 08, 2024 0.9400 0.9800 0.9400 0.9500 10,900 +0.02(+2.15%)
Feb 07, 2024 0.9415 0.9515 0.9300 0.9300 102,170 -0.01(-1.27%)
Feb 06, 2024 0.9500 0.9657 0.9358 0.9420 48,869 -0.02(-2.46%)
Feb 05, 2024 0.9500 0.9800 0.9500 0.9658 24,302 -0.00(-0.10%)
Feb 02, 2024 0.9500 0.9670 0.9314 0.9668 117,390 -0.00(-0.32%)
Feb 01, 2024 0.9400 0.9700 0.9351 0.9699 33,740 +0.01(+1.54%)
Jan 31, 2024 0.9799 0.9864 0.9370 0.9552 49,014 -0.00(-0.47%)
Jan 30, 2024 0.9600 0.9701 0.9500 0.9597 36,942 +0.00(+0.01%)
Jan 29, 2024 0.9700 0.9700 0.9300 0.9596 241,264 -0.01(-1.07%)
Jan 26, 2024 0.9500 0.9700 0.9400 0.9700 55,512 +0.01(+1.55%)
Jan 25, 2024 0.9600 0.9650 0.9495 0.9552 68,623 -0.00(-0.49%)
Jan 24, 2024 0.9600 0.9700 0.9435 0.9599 91,051 -0.00(-0.01%)
Jan 23, 2024 0.9600 0.9695 0.9500 0.9600 164,610 -0.00(-0.32%)
Jan 22, 2024 0.9900 0.9900 0.9600 0.9631 41,259 -0.00(-0.40%)
Jan 19, 2024 0.9750 0.9800 0.9400 0.9670 133,943 -0.00(-0.30%)
Jan 18, 2024 0.9899 0.9899 0.9432 0.9699 146,494 -0.02(-2.02%)
Jan 17, 2024 0.9900 0.9900 0.9511 0.9899 19,591 +0.00(+0.25%)
Jan 16, 2024 0.9400 1.000 0.9399 0.9874 164,858 +0.01(+0.76%)
Jan 12, 2024 0.9311 1.020 0.9248 0.9800 234,786 +0.03(+3.18%)
Jan 11, 2024 0.9500 0.9600 0.9150 0.9498 178,152 -0.01(-1.06%)
Jan 10, 2024 1.000 1.012 0.9108 0.9600 166,858 -0.05(-4.95%)
Jan 09, 2024 1.010 1.030 0.9697 1.010 88,977 +0.01(+1.00%)
Jan 08, 2024 0.9300 1.020 0.9000 1.000 455,784 +0.06(+6.37%)
Jan 05, 2024 0.9600 0.9700 0.9100 0.9401 453,954 -0.04(-4.48%)
Jan 04, 2024 1.050 1.070 0.9064 0.9842 7,416,779 +0.08(+9.36%)
Jan 03, 2024 0.9071 0.9071 0.8772 0.9000 21,826 -0.01(-0.78%)
Jan 02, 2024 0.8295 0.9150 0.8295 0.9071 168,871 +0.17(+22.58%)
Dec 29, 2023 0.9000 0.9000 0.7400 0.7400 1,176,828 -0.14(-15.43%)
Dec 28, 2023 0.8750 0.9259 0.8750 0.8750 116,949 -0.01(-0.57%)
Dec 27, 2023 0.8401 0.9259 0.8401 0.8800 79,056 +0.04(+4.14%)
Dec 26, 2023 0.8600 0.9500 0.8450 0.8450 380,006 -0.05(-5.06%)
Dec 22, 2023 0.9200 0.9271 0.8800 0.8900 265,850 -0.04(-4.30%)
Dec 21, 2023 0.9500 0.9500 0.9300 0.9300 41,502 -0.01(-1.06%)
Dec 20, 2023 0.9600 0.9800 0.9400 0.9400 121,426 -0.02(-2.08%)
Dec 19, 2023 0.9600 1.000 0.9600 0.9600 38,016 -0.01(-0.54%)
Dec 18, 2023 1.020 1.040 0.9652 0.9652 24,411 -0.03(-3.48%)
Dec 15, 2023 1.010 1.060 0.9900 1.000 35,745 -0.03(-2.91%)
Dec 14, 2023 1.060 1.120 1.030 1.030 13,705 -0.02(-1.90%)
Dec 13, 2023 1.070 1.080 1.050 1.050 7,412 -0.01(-0.94%)
Dec 12, 2023 1.140 1.140 1.060 1.060 6,473 -0.02(-2.30%)
Dec 11, 2023 1.100 1.100 1.070 1.085 2,291 -0.04(-3.13%)
Dec 08, 2023 1.140 1.140 1.120 1.120 1,909 -0.01(-1.32%)
Dec 07, 2023 1.100 1.150 1.040 1.135 53,853 +0.04(+4.13%)
Dec 06, 2023 1.090 1.135 1.070 1.090 11,164 -0.01(-0.91%)
Dec 05, 2023 1.100 1.110 1.100 1.100 9,412 -0.00(-0.45%)
Dec 04, 2023 1.140 1.160 1.105 1.105 21,950 -0.02(-1.34%)
Dec 01, 2023 1.160 1.160 1.090 1.120 12,683 -0.05(-4.27%)
Nov 30, 2023 1.160 1.180 1.150 1.170 27,448 +0.02(+1.74%)
Nov 29, 2023 1.130 1.180 1.100 1.150 33,299 +0.01(+0.88%)
Nov 28, 2023 1.060 1.140 1.060 1.140 15,798 +0.08(+7.55%)
Nov 27, 2023 1.060 1.120 1.060 1.060 27,127 +0.01(+0.95%)
Nov 24, 2023 1.030 1.050 1.030 1.050 5,127 +0.02(+1.94%)
Nov 22, 2023 1.020 1.030 0.9995 1.030 9,395 +0.03(+3.00%)
Nov 21, 2023 1.030 1.040 1.000 1.000 2,202 -0.02(-1.96%)
Nov 20, 2023 1.010 1.030 1.000 1.020 4,545 +0.00(+0.00%)
Nov 17, 2023 1.070 1.077 1.020 1.020 642 -0.02(-1.92%)
Nov 16, 2023 1.020 1.050 1.020 1.040 16,784 +0.02(+1.96%)
Nov 15, 2023 0.9600 1.050 0.9600 1.020 7,875 +0.02(+2.00%)
Nov 14, 2023 1.020 1.020 0.9700 1.000 21,387 +0.00(+0.00%)
Nov 13, 2023 0.9960 1.020 0.9216 1.000 27,557 +0.03(+2.88%)
Nov 10, 2023 1.000 1.000 0.9719 0.9720 13,207 -0.01(-1.32%)
Nov 09, 2023 1.010 1.020 0.9850 0.9850 9,719 -0.04(-3.43%)
Nov 08, 2023 1.040 1.090 1.000 1.020 11,946 +0.01(+0.99%)
Nov 07, 2023 1.085 1.085 1.010 1.010 26,599 -0.04(-3.81%)
Nov 06, 2023 1.150 1.150 1.050 1.050 12,438 -0.04(-3.67%)
Nov 03, 2023 1.030 1.120 1.020 1.090 16,256 +0.08(+7.39%)
Nov 02, 2023 0.9801 1.030 0.9800 1.015 6,774 +0.01(+1.50%)
Nov 01, 2023 1.030 1.030 0.9900 1.000 11,406 -0.03(-2.91%)
Oct 31, 2023 0.9700 1.045 0.9650 1.030 15,021 +0.06(+6.19%)
Oct 30, 2023 0.9700 1.010 0.9475 0.9700 57,794 +0.01(+0.52%)
Oct 27, 2023 0.9700 1.030 0.9650 0.9650 2,294 +0.00(+0.00%)
Oct 26, 2023 0.9800 0.9950 0.9300 0.9650 48,379 -0.07(-6.31%)
Oct 25, 2023 1.050 1.050 1.020 1.030 1,367 -0.02(-1.90%)
Oct 24, 2023 1.050 1.050 1.050 1.050 1,307 +0.04(+3.96%)
Oct 23, 2023 1.000 1.020 0.9900 1.010 979 +0.03(+3.04%)
Oct 20, 2023 1.020 1.020 0.9802 0.9802 10,898 -0.02(-1.98%)
Oct 19, 2023 0.9900 1.070 0.9900 1.000 7,794 +0.01(+1.01%)
Oct 18, 2023 1.140 1.140 0.9900 0.9900 32,966 -0.10(-9.17%)
Oct 17, 2023 1.036 1.150 1.036 1.090 19,141 +0.04(+3.81%)
Oct 16, 2023 1.000 1.100 1.010 1.050 34,748 +0.04(+3.96%)
Oct 13, 2023 1.000 1.080 0.9800 1.010 45,357 +0.01(+1.00%)
Oct 12, 2023 1.040 1.090 0.9900 1.000 68,368 -0.04(-3.85%)
Oct 11, 2023 1.060 1.090 1.030 1.040 108,561 -0.01(-1.42%)
Oct 10, 2023 1.060 1.090 1.050 1.055 18,571 -0.01(-0.47%)
Oct 09, 2023 1.083 1.083 1.053 1.060 8,656 -0.04(-3.64%)
Oct 06, 2023 1.050 1.100 1.050 1.100 3,447 +0.05(+4.76%)
Oct 05, 2023 1.050 1.140 1.050 1.050 29,828 -0.02(-1.87%)
Oct 04, 2023 1.100 1.100 1.070 1.070 14,071 -0.00(-0.47%)
Oct 03, 2023 1.060 1.120 1.060 1.075 7,744 -0.02(-1.38%)
Oct 02, 2023 1.060 1.116 1.060 1.090 19,018 +0.01(+0.93%)
Sep 29, 2023 1.080 1.160 1.050 1.080 28,981 -0.01(-0.92%)
Sep 28, 2023 1.030 1.110 1.030 1.090 5,058 +0.05(+4.81%)
Sep 27, 2023 1.030 1.090 1.030 1.040 7,937 -0.01(-0.95%)
Sep 26, 2023 1.120 1.120 1.040 1.050 8,233 -0.02(-1.87%)
Sep 25, 2023 1.130 1.110 1.060 1.070 25,640 -0.07(-6.14%)
Sep 22, 2023 1.130 1.170 1.130 1.140 28,180 +0.00(+0.00%)
Sep 21, 2023 1.080 1.150 1.060 1.140 17,188 +0.03(+2.70%)
Sep 20, 2023 1.110 1.150 1.110 1.110 5,653 +0.00(+0.00%)
Sep 19, 2023 1.100 1.110 1.010 1.110 62,572 +0.00(+0.00%)
Sep 18, 2023 1.150 1.150 1.090 1.110 12,488 -0.07(-5.93%)
Sep 15, 2023 1.120 1.190 1.060 1.180 113,365 +0.08(+7.27%)
Sep 14, 2023 1.050 1.120 1.050 1.100 36,644 +0.03(+2.80%)
Sep 13, 2023 1.020 1.120 1.000 1.070 86,650 +0.03(+2.88%)
Sep 12, 2023 0.9800 1.120 0.9301 1.040 112,022 +0.09(+9.47%)
Sep 11, 2023 0.9500 0.9900 0.9300 0.9500 35,128 +0.00(+0.00%)
Sep 08, 2023 0.9500 0.9900 0.9300 0.9500 22,824 -0.02(-1.55%)
Sep 07, 2023 0.9600 1.020 0.9400 0.9650 6,093 -0.01(-1.08%)
Sep 06, 2023 0.9700 1.020 0.9200 0.9755 26,088 +0.03(+3.69%)
Sep 05, 2023 0.9400 1.000 0.9100 0.9408 24,361 -0.02(-2.00%)
Sep 01, 2023 1.000 1.000 0.9400 0.9600 7,221 -0.01(-0.52%)
Aug 31, 2023 0.9700 1.030 0.9650 0.9650 5,656 -0.02(-1.53%)
Aug 30, 2023 1.030 1.030 0.9500 0.9800 11,206 +0.00(+0.00%)
Aug 29, 2023 0.9200 1.030 0.9200 0.9800 30,191 +0.04(+4.26%)
Aug 28, 2023 0.9700 0.9700 0.9300 0.9400 18,030 +0.00(+0.00%)
Aug 25, 2023 0.9100 0.9900 0.9000 0.9400 28,077 +0.02(+2.73%)
Aug 24, 2023 0.9401 0.9995 0.9000 0.9150 30,019 -0.02(-2.66%)
Aug 23, 2023 0.9500 0.9698 0.9400 0.9400 6,454 +0.01(+1.08%)
Aug 22, 2023 0.9200 0.9679 0.9200 0.9300 21,903 +0.01(+1.09%)
Aug 21, 2023 0.9500 0.9550 0.9150 0.9200 13,390 -0.02(-2.13%)
Aug 18, 2023 0.9400 0.9679 0.9300 0.9400 21,238 +0.00(+0.00%)
Aug 17, 2023 0.9500 0.9800 0.9400 0.9400 9,430 -0.01(-0.84%)
Aug 16, 2023 0.9900 1.000 0.9400 0.9480 5,380 -0.05(-5.20%)
Aug 15, 2023 0.9259 1.000 0.8918 1.000 38,397 +0.08(+8.71%)
Aug 14, 2023 0.9300 0.9600 0.8900 0.9199 18,092 -0.01(-0.82%)
Aug 11, 2023 0.9500 0.9500 0.9000 0.9275 34,515 -0.01(-1.22%)
Aug 10, 2023 0.9030 0.9400 0.8825 0.9390 17,858 +0.05(+5.51%)
Aug 09, 2023 0.9200 0.9350 0.8900 0.8900 13,328 -0.02(-2.20%)
Aug 08, 2023 0.9000 0.9400 0.8825 0.9100 62,702 +0.01(+1.11%)
Aug 07, 2023 0.9400 0.9514 0.8946 0.9000 69,557 -0.02(-2.17%)
Aug 04, 2023 1.000 1.020 0.9200 0.9200 53,586 -0.02(-2.13%)
Aug 03, 2023 0.9600 1.020 0.9400 0.9400 36,340 -0.08(-7.84%)
Aug 02, 2023 0.9800 1.040 0.9700 1.020 13,795 +0.05(+5.15%)
Aug 01, 2023 0.9900 1.030 0.9700 0.9700 30,583 -0.01(-1.15%)
Jul 31, 2023 1.000 1.050 0.9800 0.9813 38,593 -0.04(-3.79%)
Jul 28, 2023 1.000 1.025 1.000 1.020 31,408 +0.01(+0.99%)
Jul 27, 2023 1.050 1.050 1.000 1.010 8,280 -0.03(-2.88%)
Jul 26, 2023 1.000 1.050 0.9900 1.040 8,949 +0.05(+5.05%)
Jul 25, 2023 1.010 1.050 0.9900 0.9900 60,893 -0.01(-1.00%)
Jul 24, 2023 0.9900 1.030 0.9900 1.000 32,047 +0.02(+2.04%)
Jul 21, 2023 0.9900 1.030 0.9700 0.9800 40,662 -0.03(-3.07%)
Jul 20, 2023 0.9940 1.030 0.9653 1.011 74,904 +0.03(+3.16%)
Jul 19, 2023 1.030 1.030 0.9614 0.9800 45,673 -0.05(-4.85%)
Jul 18, 2023 0.9500 1.030 0.9500 1.030 24,920 +0.07(+7.29%)
Jul 17, 2023 0.9999 0.9999 0.9600 0.9600 27,540 -0.01(-1.05%)
Jul 14, 2023 1.010 1.030 0.9500 0.9702 22,076 -0.06(-5.81%)
Jul 13, 2023 1.030 1.030 0.9800 1.030 18,148 +0.03(+3.00%)
Jul 12, 2023 1.000 1.030 0.9820 1.000 75,416 +0.00(+0.00%)
Jul 11, 2023 1.000 1.020 0.9701 1.000 42,017 +0.03(+2.56%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9750 34,337 -0.01(-0.51%)
Jul 07, 2023 0.9800 0.9800 0.9485 0.9800 31,172 +0.01(+1.14%)
Jul 06, 2023 0.9700 1.000 0.9485 0.9690 45,019 -0.01(-1.12%)
Jul 05, 2023 0.9500 1.000 0.9100 0.9800 30,214 +0.01(+1.03%)
Jul 03, 2023 0.9900 1.000 0.9510 0.9700 34,735 -0.03(-3.00%)
Jun 30, 2023 1.000 1.000 0.9798 1.000 35,014 -0.01(-0.99%)
Jun 29, 2023 0.9900 1.020 0.9800 1.010 20,051 +0.02(+2.02%)
Jun 28, 2023 0.9800 1.010 0.9700 0.9900 14,370 +0.01(+1.02%)
Jun 27, 2023 1.010 1.010 0.9700 0.9800 19,665 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.020 0.9551 0.9800 74,676 -0.01(-1.01%)
Jun 23, 2023 1.010 1.037 0.9800 0.9900 60,883 +0.01(+0.92%)
Jun 22, 2023 1.000 1.028 0.9810 0.9810 32,280 -0.01(-0.91%)
Jun 21, 2023 1.000 1.030 0.9800 0.9900 93,880 -0.02(-2.46%)
Jun 20, 2023 1.030 1.040 1.000 1.015 34,525 +0.00(+0.50%)
Jun 16, 2023 1.060 1.090 1.010 1.010 55,010 -0.05(-4.72%)
Jun 15, 2023 1.100 1.100 1.010 1.060 37,243 +0.23(+27.71%)
May 08, 2023 0.8900 0.9500 0.8300 0.8300 72,624 -0.06(-6.74%)
May 05, 2023 0.8800 0.9922 0.8400 0.8900 81,262 +0.02(+2.24%)
May 04, 2023 0.9097 0.9600 0.8481 0.8705 81,719 -0.03(-3.01%)
May 03, 2023 0.9800 0.9800 0.8900 0.8975 87,166 -0.04(-4.62%)
May 02, 2023 0.9500 1.010 0.9400 0.9410 22,413 -0.01(-0.95%)
May 01, 2023 0.9800 1.050 0.9410 0.9500 20,052 -0.05(-4.52%)
Apr 28, 2023 1.000 1.150 0.9650 0.9950 23,407 -0.01(-0.50%)
Apr 27, 2023 0.9800 1.000 0.9460 1.000 31,775 +0.02(+2.27%)
Apr 26, 2023 1.040 1.040 0.9500 0.9778 37,776 -0.02(-2.22%)
Apr 25, 2023 1.020 1.020 0.9800 1.000 6,441 +0.00(+0.00%)
Apr 24, 2023 0.9900 1.100 0.9900 1.000 17,218 +0.01(+0.50%)
Apr 21, 2023 1.010 1.070 0.9910 0.9950 22,412 -0.02(-1.49%)
Apr 20, 2023 1.010 1.030 0.9900 1.010 56,777 -0.04(-3.81%)
Apr 19, 2023 1.050 1.110 1.010 1.050 21,886 -0.01(-0.94%)
Apr 18, 2023 1.070 1.070 1.030 1.060 7,766 -0.00(-0.47%)
Apr 17, 2023 1.040 1.090 1.000 1.065 37,604 +0.05(+5.45%)
Apr 14, 2023 1.010 1.050 1.000 1.010 45,116 -0.01(-0.98%)
Apr 13, 2023 1.040 1.100 1.000 1.020 545,757 -0.03(-2.86%)
Apr 12, 2023 1.000 1.050 0.9910 1.050 195,798 +0.06(+5.95%)
Apr 11, 2023 1.080 1.111 0.9900 0.9910 85,096 -0.13(-11.52%)
Apr 10, 2023 1.120 1.120 1.050 1.120 27,544 +0.04(+3.70%)
Apr 06, 2023 1.150 1.180 1.080 1.080 34,967 -0.07(-6.09%)
Apr 05, 2023 1.270 1.276 1.150 1.150 17,444 -0.15(-11.54%)
Apr 04, 2023 1.340 1.410 1.250 1.300 39,012 -0.07(-5.11%)
Apr 03, 2023 1.340 1.370 1.300 1.370 10,120 +0.06(+4.58%)
Mar 31, 2023 1.280 1.410 1.270 1.310 19,631 +0.01(+0.77%)
Mar 30, 2023 1.240 1.360 1.240 1.300 6,289 +0.06(+4.84%)
Mar 29, 2023 1.240 1.440 1.240 1.240 7,520 +0.01(+0.81%)
Mar 28, 2023 1.140 1.380 1.140 1.230 33,505 +0.06(+5.13%)
Mar 27, 2023 1.220 1.220 1.150 1.170 10,054 -0.08(-6.40%)
Mar 24, 2023 1.180 1.310 1.165 1.250 43,727 +0.01(+0.81%)
Mar 23, 2023 1.271 1.377 1.230 1.240 22,876 -0.06(-4.62%)
Mar 22, 2023 1.290 1.300 1.270 1.300 7,223 +0.01(+0.78%)
Mar 21, 2023 1.260 1.330 1.253 1.290 32,450 +0.02(+1.57%)
Mar 20, 2023 1.480 1.480 1.250 1.270 89,185 -0.17(-11.81%)
Mar 17, 2023 1.440 1.450 1.310 1.440 50,537 +0.00(+0.00%)
Mar 16, 2023 1.230 1.470 1.220 1.440 104,777 +0.23(+19.01%)
Mar 15, 2023 1.110 1.278 1.055 1.210 165,796 +0.05(+4.31%)
Mar 14, 2023 1.170 1.190 1.100 1.160 21,125 +0.06(+5.45%)
Mar 13, 2023 1.113 1.148 1.080 1.100 50,252 -0.06(-5.17%)
Mar 10, 2023 1.230 1.230 1.156 1.160 5,026 -0.08(-6.45%)
Mar 09, 2023 1.270 1.310 1.210 1.240 42,601 -0.03(-2.36%)
Mar 08, 2023 1.400 1.430 1.250 1.270 66,497 -0.13(-9.29%)
Mar 07, 2023 1.260 1.430 1.190 1.400 53,905 +0.12(+9.37%)
Mar 06, 2023 1.240 1.280 1.190 1.280 56,549 +0.04(+3.23%)
Mar 03, 2023 1.170 1.260 1.030 1.240 143,101 +0.07(+5.98%)
Mar 02, 2023 1.120 1.380 1.010 1.170 129,945 +0.09(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.