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 |
| Feb 03, 2020 | $46.91 | $46.98 | $46.71 | $46.80 | 1 044 809 |
| Jan 31, 2020 | $46.98 | $47.02 | $46.84 | $46.87 | 1 345 141 |
| Jan 30, 2020 | $47.05 | $47.07 | $46.96 | $46.97 | 885 006 |
| Jan 29, 2020 | $47.10 | $47.15 | $47.05 | $47.06 | 705 614 |
| Jan 28, 2020 | $47.15 | $47.20 | $47.11 | $47.15 | 1 030 939 |
| Jan 27, 2020 | $47.27 | $47.30 | $47.08 | $47.10 | 1 543 097 |
| Jan 24, 2020 | $46.92 | $46.92 | $46.78 | $46.78 | 504 263 |
| Jan 23, 2020 | $46.86 | $46.96 | $46.85 | $46.86 | 809 782 |
| Jan 22, 2020 | $46.92 | $47.00 | $46.87 | $46.87 | 301 005 |
| Jan 21, 2020 | $47.00 | $47.01 | $46.86 | $46.86 | 592 611 |
| Jan 17, 2020 | $47.02 | $47.07 | $46.92 | $46.97 | 1 220 916 |
| Jan 16, 2020 | $47.04 | $47.05 | $46.97 | $47.03 | 471 174 |
| Jan 15, 2020 | $46.97 | $47.02 | $46.92 | $47.00 | 1 121 690 |
| Jan 14, 2020 | $46.94 | $47.02 | $46.90 | $46.97 | 741 902 |
| Jan 13, 2020 | $46.86 | $47.06 | $46.86 | $46.94 | 619 236 |
| Jan 10, 2020 | $47.03 | $47.12 | $46.97 | $46.99 | 1 797 956 |
| Jan 09, 2020 | $47.06 | $47.08 | $46.97 | $47.02 | 1 930 554 |
| Jan 08, 2020 | $47.07 | $47.14 | $46.98 | $47.06 | 883 694 |
| Jan 07, 2020 | $46.90 | $47.04 | $46.81 | $47.04 | 1 150 952 |
| Jan 06, 2020 | $46.85 | $47.00 | $46.77 | $46.91 | 996 097 |
| Jan 03, 2020 | $46.90 | $47.00 | $46.87 | $46.88 | 551 689 |
| Jan 02, 2020 | $46.90 | $47.05 | $46.80 | $47.03 | 968 508 |
| Dec 31, 2019 | $46.70 | $46.97 | $46.70 | $46.93 | 588 560 |
| Dec 30, 2019 | $46.61 | $46.93 | $46.58 | $46.73 | 310 285 |
| Dec 27, 2019 | $46.82 | $46.85 | $46.51 | $46.58 | 470 684 |
