Rapid Micro Biosystems Inc (RPID) Historical Stock Data
3.64 ↓0.08 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPID is up 0.49% a day on average. There have been 13 days where Rapid Micro Biosystems Inc closed green and 17 days where RPID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.71 | 3.64 | ↓$0.07 (-1.89%) | 3.58 | 3.79 | 125.82K |
| 2025-12-11 | 3.98 | 3.72 | ↓$0.26 (-6.53%) | 3.68 | 3.98 | 158.59K |
| 2025-12-10 | 3.89 | 3.96 | ↑$0.07 (1.80%) | 3.83 | 4.07 | 126.16K |
| 2025-12-09 | 3.96 | 3.88 | ↓$0.08 (-2.02%) | 3.78 | 4.02 | 123.75K |
| 2025-12-08 | 4.02 | 3.98 | ↓$0.04 (-1.00%) | 3.94 | 4.09 | 75.06K |
| 2025-12-05 | 4.03 | 3.98 | ↓$0.05 (-1.24%) | 3.95 | 4.24 | 90.15K |
| 2025-12-04 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 4.00 | 4.20 | 103.16K |
| 2025-12-03 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 3.99 | 4.12 | 42.37K |
| 2025-12-02 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 3.95 | 4.19 | 64.90K |
| 2025-12-01 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.11 | 4.19 | 32.26K |
| 2025-11-28 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.10 | 4.25 | 40.32K |
| 2025-11-26 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.13 | 4.29 | 82.89K |
| 2025-11-25 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.08 | 4.26 | 92.16K |
| 2025-11-24 | 4.21 | 4.11 | ↓$0.10 (-2.38%) | 3.99 | 4.29 | 89.03K |
| 2025-11-21 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 3.93 | 4.17 | 181.80K |
| 2025-11-20 | 4.40 | 4.06 | ↓$0.34 (-7.73%) | 3.98 | 4.43 | 96.68K |
| 2025-11-19 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.21 | 4.39 | 64.11K |
| 2025-11-18 | 4.08 | 4.36 | ↑$0.28 (6.86%) | 3.89 | 4.42 | 141.91K |
| 2025-11-17 | 4.22 | 4.14 | ↓$0.08 (-1.90%) | 3.87 | 4.22 | 135.73K |
| 2025-11-14 | 4.30 | 4.21 | ↓$0.09 (-2.09%) | 3.74 | 4.32 | 227.97K |
| 2025-11-13 | 4.12 | 4.46 | ↑$0.34 (8.25%) | 4.03 | 4.48 | 237.82K |
| 2025-11-12 | 3.76 | 4.14 | ↑$0.38 (10.11%) | 3.68 | 4.25 | 326.58K |
| 2025-11-11 | 3.27 | 3.76 | ↑$0.49 (14.98%) | 3.24 | 3.76 | 248.56K |
| 2025-11-10 | 3.13 | 3.24 | ↑$0.11 (3.51%) | 3.12 | 3.30 | 57.18K |
| 2025-11-07 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 2.83 | 3.11 | 127.34K |
| 2025-11-06 | 2.82 | 2.75 | ↓$0.07 (-2.48%) | 2.75 | 2.94 | 30.99K |
| 2025-11-05 | 2.77 | 2.87 | ↑$0.10 (3.61%) | 2.73 | 3.13 | 108.08K |
| 2025-11-04 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.65 | 2.82 | 64.05K |
| 2025-11-03 | 2.98 | 2.75 | ↓$0.23 (-7.72%) | 2.71 | 3.12 | 189.91K |
| 2025-10-31 | 2.90 | 2.99 | ↑$0.09 (3.10%) | 2.82 | 3.07 | 28.10K |
Create an account or log in to view more rows.
$RPID I would not be a bear now
$RPID just bought a half position.
$RPID buy buy buy!!
$RPID has just been halted from trading due to volatility.
$RPID Short again!! 😀 😀
$RPID time to short this
$RPID holding and buying these dips is so easy.
$RPID omg this is bullshit
$RPID love cooking these little bears on here
$RPID who here can't stand the CEO?