NASDAQ:RARX
Delisted
Ra Pharmaceuticals Inc Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Friday, 4th Sep 2020 RARX stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.99 | $47.99 | |
| 52 weeks | $22.25 | $48.02 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $13.14 | $13.18 | $12.92 | $12.99 | 95 663 |
| Nov 25, 2016 | $13.18 | $13.18 | $13.01 | $13.14 | 17 660 |
| Nov 23, 2016 | $13.18 | $13.18 | $13.00 | $13.00 | 98 305 |
| Nov 22, 2016 | $13.11 | $13.40 | $13.00 | $13.00 | 57 649 |
| Nov 21, 2016 | $13.40 | $13.85 | $13.00 | $13.09 | 121 859 |
| Nov 18, 2016 | $13.38 | $13.65 | $12.81 | $13.29 | 141 969 |
| Nov 17, 2016 | $13.66 | $13.79 | $13.37 | $13.41 | 18 661 |
| Nov 16, 2016 | $13.79 | $13.95 | $13.10 | $13.55 | 36 742 |
| Nov 15, 2016 | $13.43 | $13.99 | $13.43 | $13.89 | 17 596 |
| Nov 14, 2016 | $13.26 | $14.00 | $13.26 | $14.00 | 48 843 |
| Nov 11, 2016 | $13.04 | $13.59 | $12.48 | $13.31 | 353 900 |
| Nov 10, 2016 | $13.79 | $13.79 | $13.14 | $13.33 | 34 611 |
| Nov 09, 2016 | $13.00 | $13.50 | $13.00 | $13.29 | 18 812 |
| Nov 08, 2016 | $13.30 | $13.30 | $12.75 | $13.05 | 377 590 |
| Nov 07, 2016 | $12.75 | $13.52 | $12.75 | $13.27 | 57 755 |
| Nov 04, 2016 | $12.79 | $12.89 | $12.75 | $12.75 | 56 375 |
| Nov 03, 2016 | $12.91 | $12.91 | $12.74 | $12.74 | 50 134 |
| Nov 02, 2016 | $12.84 | $12.99 | $12.75 | $12.78 | 56 396 |
| Nov 01, 2016 | $13.52 | $13.52 | $12.33 | $13.00 | 211 041 |
| Oct 31, 2016 | $12.90 | $12.98 | $12.76 | $12.85 | 30 810 |
| Oct 28, 2016 | $13.00 | $13.09 | $12.51 | $12.89 | 148 183 |
| Oct 27, 2016 | $13.00 | $13.19 | $12.50 | $13.00 | 742 119 |
| Oct 26, 2016 | $14.16 | $14.86 | $13.00 | $13.00 | 3 885 936 |
