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 19, 2019 | $46.73 | $46.78 | $46.61 | $46.63 | 757 969 |
| Nov 18, 2019 | $46.72 | $46.88 | $46.62 | $46.71 | 444 341 |
| Nov 15, 2019 | $46.73 | $46.85 | $46.62 | $46.75 | 418 948 |
| Nov 14, 2019 | $46.70 | $46.71 | $46.56 | $46.60 | 392 428 |
| Nov 13, 2019 | $46.76 | $46.80 | $46.66 | $46.70 | 404 045 |
| Nov 12, 2019 | $46.80 | $46.84 | $46.64 | $46.80 | 494 666 |
| Nov 11, 2019 | $46.71 | $46.92 | $46.67 | $46.84 | 248 413 |
| Nov 08, 2019 | $46.73 | $46.90 | $46.60 | $46.82 | 413 330 |
| Nov 07, 2019 | $46.90 | $46.98 | $46.72 | $46.78 | 438 947 |
| Nov 06, 2019 | $46.98 | $46.98 | $46.80 | $46.90 | 413 105 |
| Nov 05, 2019 | $46.94 | $47.13 | $46.87 | $47.00 | 1 156 393 |
| Nov 04, 2019 | $47.17 | $47.20 | $46.79 | $46.82 | 557 351 |
| Nov 01, 2019 | $47.15 | $47.25 | $46.90 | $47.01 | 971 687 |
| Oct 31, 2019 | $46.85 | $47.35 | $46.73 | $47.07 | 1 174 786 |
| Oct 30, 2019 | $46.60 | $46.98 | $46.56 | $46.92 | 1 096 894 |
| Oct 29, 2019 | $46.58 | $46.67 | $46.47 | $46.59 | 1 164 110 |
| Oct 28, 2019 | $46.71 | $46.87 | $46.37 | $46.56 | 1 453 191 |
| Oct 25, 2019 | $46.40 | $46.94 | $46.33 | $46.91 | 1 214 010 |
| Oct 24, 2019 | $46.19 | $46.72 | $46.06 | $46.50 | 1 703 304 |
| Oct 23, 2019 | $46.20 | $46.21 | $46.09 | $46.10 | 816 002 |
| Oct 22, 2019 | $46.25 | $46.30 | $46.15 | $46.20 | 988 451 |
| Oct 21, 2019 | $46.37 | $46.49 | $46.15 | $46.25 | 696 847 |
| Oct 18, 2019 | $46.70 | $46.74 | $46.04 | $46.24 | 1 997 770 |
| Oct 17, 2019 | $46.70 | $46.80 | $46.50 | $46.75 | 536 573 |
| Oct 16, 2019 | $46.90 | $47.01 | $46.43 | $46.66 | 2 466 892 |
