Quantcast

Ra Pharmaceuticals, Inc. Common Stock Historical Stock Prices

RARX 
$20.05
*  
0.28
1.38%
Get RARX Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading RARX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RARX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-NOV-2018 TO 14-FEB-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.35 20.35 19.56 20.05 185,905
02/14/2019 19.89 20.5762 19.6124 20.33 138,783
02/13/2019 19.91 20.25 19.1748 19.98 146,518
02/12/2019 20.72 20.73 19.605 19.92 158,327
02/11/2019 19.61 20.575 19.48 20.49 273,123
02/08/2019 20.15 20.95 19.42 19.44 391,135
02/07/2019 20.61 20.61 18.3524 19.87 462,240
02/06/2019 20.36 21.51 20.025 20.82 209,211
02/05/2019 22 22.06 19.86 20.72 510,667
02/04/2019 20.98 22.25 20.77 22.01 310,684
02/01/2019 20.75 21.02 20.14 21 349,369
01/31/2019 19.84 21 19.84 20.53 224,783
01/30/2019 19.41 20.48 19.25 19.76 178,927
01/29/2019 19.11 19.88 18.97 19.36 193,274
01/28/2019 19.66 19.72 19.18 19.21 133,055
01/25/2019 19.53 19.84 18.99 19.77 200,641
01/24/2019 19.94 20.43 19.325 19.49 149,767
01/23/2019 19.41 20.01 19.13 19.99 156,959
01/22/2019 19.89 20.07 18.78 19.34 182,720
01/18/2019 20.5 20.67 19.74 20 201,497
01/17/2019 20.03 20.57 19.5 20.5 179,361
01/16/2019 19.7 20.79 19.7 20.04 464,382
01/15/2019 19.35 19.76 18.5903 19.61 257,448
01/14/2019 19.95 20.11 19.32 19.36 433,192
01/11/2019 20.62 21.2 19.84 20.14 273,174
01/10/2019 21.39 21.4 19.74 20.73 525,526
01/09/2019 22.1 22.3356 21.43 21.61 289,130
01/08/2019 23.7 23.9 21.04 22.01 788,447
01/07/2019 21.35 23.64 20.81 23.51 684,313
01/04/2019 22.21 22.21 20.4 21.35 727,115
01/03/2019 21.67 22.53 20.82 22.11 876,776
01/02/2019 17.91 22.15 17.48 21.9 943,291
12/31/2018 18.4 19.15 17.93 18.2 555,546
12/28/2018 18.3 18.84 17.74 18.18 752,549
12/27/2018 17.36 18.31 17.25 18.26 457,233
12/26/2018 16.07 17.809 16.0398 17.72 350,851
12/24/2018 15.54 16.72 15.23 15.98 422,643
12/21/2018 16.34 16.6328 15.4 15.77 622,466
12/20/2018 16.88 17.68 16.08 16.39 465,579
12/19/2018 18.14 18.52 16.845 17.09 562,272
12/18/2018 16.66 18.4 16.65 18.31 508,898
12/17/2018 16.95 17.68 15.86 16.55 532,158
12/14/2018 16.55 17.15 15.97 16.29 626,944
12/13/2018 17.2 17.48 16.13 16.48 361,173
12/12/2018 17.51 18.5 16.6899 17.06 3,009,070
12/11/2018 17.01 17.09 15.31 15.91 1,227,340
12/10/2018 17 19.8 14.65 17.62 4,076,102
12/07/2018 16.22 16.47 15.53 16.46 241,585
12/06/2018 15.8 16.4774 14.5 16.23 250,502
12/04/2018 16 16.47 15.42 16.19 271,214
12/03/2018 16.21 16.21 15.18 16 349,604
11/30/2018 14.84 15.98 14.36 15.77 387,896
11/29/2018 14.8 15.15 14.56 14.78 142,926
11/28/2018 14.67 14.835 14.155 14.81 126,734
11/27/2018 14.63 15.05 14.465 14.56 190,311
11/26/2018 15.33 15.37 14.25 14.97 139,482
11/23/2018 14.04 15.5 13.87 15.22 92,893
11/21/2018 14.61 14.81 13.73 14.12 204,956
11/20/2018 16.39 16.8 14.19 14.27 550,551
11/19/2018 16.52 16.79 15.82 16.72 337,493
11/16/2018 14.67 16.78 14.55 16.7 688,820
11/15/2018 12.75 14.77 12.75 14.67 368,353
11/14/2018 12.32 13.39 12.32 12.99 276,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio