Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ra Pharmaceuticals Inc (NQ: RARX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2020		47.99	47.99	47.99	0	-0.02(-0.03%)
Mar 31, 2020	47.96	48.02	47.96	48.01	7,178,198	+0.67(+1.42%)
Mar 30, 2020	47.11	47.50	46.91	47.34	1,212,287	+0.44(+0.94%)
Mar 27, 2020	47.01	47.35	46.78	46.90	1,228,800	-0.06(-0.13%)
Mar 26, 2020	47.65	47.74	46.34	46.96	1,633,152	-0.60(-1.26%)
Mar 25, 2020	46.00	47.77	44.50	47.56	5,565,218	+1.61(+3.50%)
Mar 24, 2020	45.96	46.20	43.78	45.95	1,073,483	+0.59(+1.30%)
Mar 23, 2020	45.63	45.99	44.63	45.36	909,004	-0.34(-0.74%)
Mar 20, 2020	45.69	46.20	44.31	45.70	1,122,600	+0.49(+1.08%)
Mar 19, 2020	40.49	45.74	40.49	45.21	1,755,234	+4.70(+11.60%)
Mar 18, 2020	43.85	44.96	40.30	40.51	1,336,424	-4.24(-9.47%)
Mar 17, 2020	44.25	45.55	41.88	44.75	1,821,769	+0.54(+1.22%)
Mar 16, 2020	45.82	45.82	43.17	44.21	1,519,903	-2.14(-4.62%)
Mar 13, 2020	46.63	46.84	45.56	46.35	1,041,000	+0.10(+0.22%)
Mar 12, 2020	45.74	46.56	45.21	46.25	1,454,634	+0.27(+0.59%)
Mar 11, 2020	46.55	46.55	45.92	45.98	974,662	-0.85(-1.82%)
Mar 10, 2020	45.80	46.84	45.46	46.83	1,032,107	+1.29(+2.83%)
Mar 09, 2020	46.13	46.21	45.20	45.54	1,135,124	-0.81(-1.75%)
Mar 06, 2020	46.76	46.76	46.02	46.35	1,146,100	-0.52(-1.11%)
Mar 05, 2020	46.81	46.98	46.70	46.87	395,684	-0.09(-0.19%)
Mar 04, 2020	47.04	47.15	46.65	46.96	654,827	+0.05(+0.11%)
Mar 03, 2020	46.93	47.12	46.71	46.91	598,766	-0.06(-0.13%)
Mar 02, 2020	47.00	47.07	46.81	46.97	1,557,115	+0.21(+0.45%)
Feb 28, 2020	46.63	46.97	46.42	46.76	662,600	+0.23(+0.51%)
Feb 27, 2020	46.25	46.79	46.25	46.52	703,910	-0.13(-0.29%)
Feb 26, 2020	46.73	46.90	46.60	46.66	414,333	+0.00(+0.00%)
Feb 25, 2020	46.66	46.90	46.61	46.66	463,202	+0.06(+0.13%)
Feb 24, 2020	46.58	46.77	46.55	46.60	392,167	-0.09(-0.19%)
Feb 21, 2020	46.77	46.95	46.62	46.69	472,000	-0.08(-0.17%)
Feb 20, 2020	46.70	47.15	46.59	46.77	621,473	-0.02(-0.05%)
Feb 19, 2020	46.73	46.93	46.56	46.80	1,017,292	+0.05(+0.12%)
Feb 18, 2020	46.65	46.86	46.28	46.74	315,722	+0.06(+0.13%)
Feb 14, 2020	46.16	46.98	46.05	46.68	1,022,800	+0.57(+1.24%)
Feb 13, 2020	46.24	46.25	46.09	46.11	469,829	-0.12(-0.26%)
Feb 12, 2020	46.19	46.23	46.01	46.23	736,677	+0.05(+0.11%)
Feb 11, 2020	46.35	46.37	46.12	46.18	797,921	-0.08(-0.17%)
Feb 10, 2020	46.37	46.37	46.19	46.26	387,067	-0.04(-0.09%)
Feb 07, 2020	46.45	46.50	46.30	46.30	442,400	-0.13(-0.28%)
Feb 06, 2020	46.60	46.60	46.38	46.43	545,332	-0.11(-0.24%)
Feb 05, 2020	46.68	46.68	46.46	46.54	1,205,352	-0.06(-0.13%)
Feb 04, 2020	46.80	46.83	46.55	46.60	773,683	-0.20(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ra Pharmaceuticals Inc (NQ: RARX )

Historical Prices