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 |
| Dec 26, 2019 | $46.90 | $46.90 | $46.75 | $46.75 | 156 031 |
| Dec 24, 2019 | $46.86 | $46.97 | $46.76 | $46.86 | 111 834 |
| Dec 23, 2019 | $46.85 | $46.92 | $46.75 | $46.84 | 510 307 |
| Dec 20, 2019 | $46.90 | $47.03 | $46.69 | $46.76 | 967 789 |
| Dec 19, 2019 | $46.91 | $47.13 | $46.81 | $46.85 | 1 108 272 |
| Dec 18, 2019 | $46.89 | $46.98 | $46.80 | $46.92 | 1 127 568 |
| Dec 17, 2019 | $47.08 | $47.21 | $47.05 | $47.14 | 499 586 |
| Dec 16, 2019 | $47.55 | $47.55 | $47.10 | $47.10 | 570 058 |
| Dec 13, 2019 | $47.39 | $47.41 | $47.07 | $47.20 | 274 809 |
| Dec 12, 2019 | $47.30 | $47.48 | $47.26 | $47.35 | 640 195 |
| Dec 11, 2019 | $47.27 | $47.38 | $47.01 | $47.33 | 681 023 |
| Dec 10, 2019 | $47.07 | $47.32 | $47.00 | $47.29 | 570 756 |
| Dec 09, 2019 | $46.97 | $47.14 | $46.92 | $47.12 | 264 634 |
| Dec 06, 2019 | $46.93 | $47.05 | $46.83 | $47.00 | 402 072 |
| Dec 05, 2019 | $46.99 | $47.00 | $46.73 | $46.83 | 547 238 |
| Dec 04, 2019 | $47.00 | $47.00 | $46.83 | $46.86 | 437 030 |
| Dec 03, 2019 | $46.78 | $46.99 | $46.73 | $46.99 | 625 942 |
| Dec 02, 2019 | $46.85 | $47.00 | $46.72 | $46.75 | 545 882 |
| Nov 29, 2019 | $46.64 | $46.91 | $46.64 | $46.73 | 135 756 |
| Nov 27, 2019 | $46.70 | $46.73 | $46.61 | $46.65 | 407 223 |
| Nov 26, 2019 | $46.67 | $46.74 | $46.56 | $46.66 | 728 401 |
| Nov 25, 2019 | $46.84 | $46.84 | $46.42 | $46.70 | 1 026 485 |
| Nov 22, 2019 | $46.91 | $46.91 | $46.74 | $46.78 | 468 201 |
| Nov 21, 2019 | $46.74 | $46.92 | $46.66 | $46.75 | 859 085 |
| Nov 20, 2019 | $46.65 | $46.77 | $46.52 | $46.71 | 822 128 |
