Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rapid Micro Bio (RPID.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.00 2.12 1.93 2.01 102,383
19th May 2026 (Tue) 1.96 2.00 1.90 1.98 15,011
18th May 2026 (Mon) 2.08 2.08 1.925 1.955 2,270
15th May 2026 (Fri) 2.28 2.28 2.07 2.07 7,461
14th May 2026 (Thu) 2.32 2.41 2.28 2.32 5,843
13th May 2026 (Wed) 2.58 2.61 2.48 2.48 5,434
12th May 2026 (Tue) 2.53 2.59 2.53 2.58 3,519
11th May 2026 (Mon) 2.63 2.63 2.54 2.58 14,066
8th May 2026 (Fri) 2.54 2.64 2.54 2.63 2,822
7th May 2026 (Thu) 2.52 2.56 2.48 2.56 549
6th May 2026 (Wed) 2.50 2.56 2.50 2.53 9,974
5th May 2026 (Tue) 2.50 2.51 2.47 2.48 5,228
4th May 2026 (Mon) 2.56 2.61 2.48 2.49 1,301
1st May 2026 (Fri) 2.40 2.53 2.40 2.53 6,113
30th Apr 2026 (Thu) 2.33 2.40 2.30 2.40 2,431
29th Apr 2026 (Wed) 2.42 2.42 2.30 2.30 1,683
28th Apr 2026 (Tue) 2.44 2.46 2.41 2.46 5,834
27th Apr 2026 (Mon) 2.325 2.38 2.32 2.36 2,894
24th Apr 2026 (Fri) 2.25 2.30 2.24 2.28 1,862
23rd Apr 2026 (Thu) 2.29 2.29 2.21 2.25 5,788
22nd Apr 2026 (Wed) 2.40 2.43 2.32 2.38 10,201
21st Apr 2026 (Tue) 2.24 2.25 2.18 2.19 4,116
20th Apr 2026 (Mon) 2.24 2.29 2.21 2.25 21,917
17th Apr 2026 (Fri) 2.295 2.31 2.25 2.28 5,300
16th Apr 2026 (Thu) 2.45 2.45 2.19 2.26 11,794
15th Apr 2026 (Wed) 2.26 2.355 2.22 2.35 8,458
14th Apr 2026 (Tue) 2.16 2.205 2.14 2.19 21,440
13th Apr 2026 (Mon) 2.13 2.15 2.10 2.13 5,993
10th Apr 2026 (Fri) 2.16 2.16 2.10 2.12 3,403
9th Apr 2026 (Thu) 2.21 2.22 2.12 2.12 19,207
8th Apr 2026 (Wed) 2.37 2.42 2.265 2.29 7,039
7th Apr 2026 (Tue) 2.22 2.22 2.12 2.17 608
6th Apr 2026 (Mon) 2.30 2.37 2.18 2.21 11,435
3rd Apr 2026 (Fri) 2.18 2.28 2.17 2.27 12,670
2nd Apr 2026 (Thu) 2.18 2.28 2.17 2.27 12,670
1st Apr 2026 (Wed) 2.31 2.31 2.16 2.16 8,110
31st Mar 2026 (Tue) 2.24 2.34 2.20 2.27 1,233
30th Mar 2026 (Mon) 2.20 2.21 2.01 2.22 5,288
27th Mar 2026 (Fri) 2.26 2.29 2.16 2.20 18,829
26th Mar 2026 (Thu) 2.40 2.40 2.25 2.28 9,962
25th Mar 2026 (Wed) 2.55 2.57 2.36 2.43 2,299
24th Mar 2026 (Tue) 2.315 2.42 2.27 2.40 4,975
23rd Mar 2026 (Mon) 2.42 2.42 2.26 2.30 6,588
FTSE 100 Latest
Value10,443.47
Change11.13