Quantcast

Ra Pharmaceuticals, Inc. Common Stock Historical Stock Prices

RARX 
$6.06
*  
0.01
0.17%
Get RARX Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading RARX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RARX Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 6.08 6.12 5.86 6.06 126,914
05/22/2018 6.08 6.12 5.86 6.06 126,914
05/21/2018 6.25 6.35 6.01 6.05 119,485
05/18/2018 6.33 6.35 6.16 6.22 80,425
05/17/2018 6.36 6.46 6.21 6.27 102,610
05/16/2018 6.31 6.465 6.3 6.37 98,567
05/15/2018 6.27 6.33 6.12 6.31 82,008
05/14/2018 6.26 6.42 6.23 6.29 80,079
05/11/2018 6.2 6.51 6.106 6.26 122,359
05/10/2018 6.05 6.3 5.91 6.19 161,049
05/09/2018 5.96 6.04 5.82 5.99 58,768
05/08/2018 6.04 6.04 5.855 5.93 52,611
05/07/2018 6.16 6.27 5.97 6.03 62,926
05/04/2018 6.03 6.28 5.94 6.16 108,997
05/03/2018 6.17 6.18 5.89 6.03 87,801
05/02/2018 6.16 6.25 5.64 6.18 81,560
05/01/2018 6.07 6.3 5.95 6.2 108,506
04/30/2018 6.17 6.21 5.875 6.07 96,939
04/27/2018 6.13 6.27 6.0301 6.12 141,180
04/26/2018 5.79 6.19 5.79 6.14 83,609
04/25/2018 5.95 6.03 5.7 5.79 205,562
04/24/2018 6.06 6.23 5.915 5.96 229,499
04/23/2018 6.26 6.31 5.98 6.05 133,986
04/20/2018 6.15 6.41 6.11 6.23 105,087
04/19/2018 6.24 6.26 6.07 6.19 117,195
04/18/2018 6.12 6.45 5.905 6.26 196,551
04/17/2018 5.87 6.24 5.76 6.13 128,201
04/16/2018 5.82 6.11 5.65 5.85 93,075
04/13/2018 5.66 5.9 5.55 5.78 158,760
04/12/2018 5.62 5.75 5.56 5.63 105,095
04/11/2018 5.5 5.79 5.5 5.56 232,936
04/10/2018 5.3 5.73 5.2 5.61 250,670
04/09/2018 5.56 5.64 5.401 5.52 135,405
04/06/2018 5.45 5.62 5.37 5.51 187,313
04/05/2018 5.64 5.72 5.4 5.51 222,699
04/04/2018 5.21 5.7544 4.78 5.59 353,983
04/03/2018 5.21 5.37 5.11 5.31 170,780
04/02/2018 5.26 5.38 5 5.16 296,326
03/29/2018 5.32 5.53 5.03 5.31 182,005
03/28/2018 5.5 5.62 5.23 5.3 218,876
03/27/2018 5.96 6.18 5.41 5.51 316,088
03/26/2018 5.96 6.06 5.76 5.96 220,213
03/23/2018 6.02 6.14 5.85 5.85 254,275
03/22/2018 6.12 6.205 5.94 5.99 260,352
03/21/2018 6.21 6.27 6.06 6.15 184,559
03/20/2018 6.45 6.49 6.12 6.2 207,540
03/19/2018 6.43 6.71 6.265 6.43 302,401
03/16/2018 6.82 7.05 6.49 6.49 584,422
03/15/2018 7.35 7.3644 6.56 6.88 388,768
03/14/2018 7.28 7.46 7.07 7.36 186,107
03/13/2018 7.5 7.73 7.2 7.28 214,088
03/12/2018 7.58 7.68 7.25 7.49 238,695
03/09/2018 6.79 7.56 6.72 7.45 389,073
03/08/2018 6.4 6.84 6.275 6.78 378,663
03/07/2018 6.39 6.6 6.19 6.35 255,584
03/06/2018 6.67 6.765 6.17 6.5 415,853
03/05/2018 6.48 6.81 6.48 6.68 324,897
03/02/2018 6.51 6.75 6.22 6.55 638,581
03/01/2018 6.41 6.65 6.35 6.55 455,178
02/28/2018 6.24 6.67 6.1069 6.38 302,067
02/27/2018 6.5 6.5 6 6.15 629,811
02/26/2018 6.81 7.15 6.6572 6.71 448,509
02/23/2018 6.77 6.969 6.635 6.74 403,235
02/22/2018 7.25 7.61 6.715 6.77 399,646
*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