ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.480 -0.900 (-20.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 4.150 4.470 4.090 4.380 363,011 +0.25(+6.05%)
Mar 10, 2026 4.120 4.180 3.980 4.130 107,979 -0.07(-1.67%)
Mar 09, 2026 4.030 4.200 3.980 4.200 89,929 +0.08(+1.94%)
Mar 06, 2026 4.110 4.220 4.050 4.120 76,164 -0.05(-1.20%)
Mar 05, 2026 4.290 4.357 4.065 4.170 93,498 -0.19(-4.36%)
Mar 04, 2026 4.250 4.415 4.070 4.360 61,007 +0.12(+2.83%)
Mar 03, 2026 4.310 4.310 4.020 4.240 85,722 -0.16(-3.64%)
Mar 02, 2026 4.270 4.440 4.220 4.400 170,872 +0.07(+1.62%)
Feb 27, 2026 4.460 4.460 4.210 4.330 77,233 -0.14(-3.13%)
Feb 26, 2026 4.410 4.580 4.320 4.470 77,795 +0.08(+1.82%)
Feb 25, 2026 4.130 4.480 4.100 4.390 124,045 +0.26(+6.30%)
Feb 24, 2026 3.930 4.210 3.930 4.130 117,261 +0.14(+3.51%)
Feb 23, 2026 3.810 4.000 3.800 3.990 70,986 +0.10(+2.57%)
Feb 20, 2026 3.960 4.001 3.780 3.890 131,328 -0.08(-2.02%)
Feb 19, 2026 4.130 4.160 3.765 3.970 179,879 -0.20(-4.80%)
Feb 18, 2026 3.950 4.200 3.950 4.170 103,066 +0.23(+5.84%)
Feb 17, 2026 3.880 4.030 3.810 3.940 133,466 +0.03(+0.77%)
Feb 13, 2026 3.810 3.980 3.720 3.910 158,159 +0.10(+2.76%)
Feb 12, 2026 4.130 4.170 3.665 3.805 448,827 -0.40(-9.40%)
Feb 11, 2026 4.070 4.310 3.950 4.200 146,758 +0.12(+2.94%)
Feb 10, 2026 3.730 4.400 3.730 4.080 306,371 +0.33(+8.80%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.