Ra Pharmaceuticals Inc (RARX) Historical Stock Data

Historical Data

In the past 30 trading days, RARX is up 0.38% a day on average. There have been 17 days where Ra Pharmaceuticals Inc closed green and 13 days where RARX closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	23.70	23.70	↑$0.00 (0.00%)	23.45	24.41	260.76K
2019-05-24	23.42	23.66	↑$0.24 (1.02%)	23.02	23.96	202.39K
2019-05-23	23.13	23.34	↑$0.21 (0.91%)	22.37	23.47	236.92K
2019-05-22	23.51	23.40	↓$0.11 (-0.47%)	23.29	24.29	288.96K
2019-05-21	22.64	23.30	↑$0.66 (2.92%)	22.41	23.50	195.55K
2019-05-20	24.43	22.57	↓$1.86 (-7.61%)	22.49	24.62	347.80K
2019-05-17	24.31	24.50	↑$0.19 (0.78%)	23.53	24.75	342.19K
2019-05-16	24.10	23.85	↓$0.25 (-1.04%)	23.52	24.83	524.16K
2019-05-15	23.46	24.10	↑$0.64 (2.73%)	23.22	24.46	362.19K
2019-05-14	23.03	23.65	↑$0.62 (2.69%)	22.29	24.05	197.84K
2019-05-13	23.80	22.98	↓$0.82 (-3.45%)	22.67	23.92	315.61K
2019-05-10	23.62	24.11	↑$0.49 (2.07%)	23.23	24.95	300.61K
2019-05-09	22.98	23.99	↑$1.01 (4.40%)	21.50	24.59	415.91K
2019-05-08	21.49	23.22	↑$1.73 (8.05%)	21.30	23.86	399.73K
2019-05-07	22.50	21.44	↓$1.06 (-4.71%)	21.25	22.87	384.88K
2019-05-06	21.50	22.44	↑$0.94 (4.37%)	21.46	22.61	265.42K
2019-05-03	22.16	21.94	↓$0.22 (-0.99%)	21.38	22.45	254.78K
2019-05-02	21.67	22.16	↑$0.49 (2.26%)	21.37	22.27	270.83K
2019-05-01	22.16	21.70	↓$0.46 (-2.08%)	21.56	22.41	305.04K
2019-04-30	22.76	22.20	↓$0.56 (-2.46%)	21.37	22.89	432.78K
2019-04-29	22.74	22.84	↑$0.10 (0.44%)	22.16	23.00	333.30K
2019-04-26	22.62	22.75	↑$0.13 (0.57%)	22.10	22.93	299.91K
2019-04-25	21.55	22.71	↑$1.16 (5.38%)	21.18	22.91	229.80K
2019-04-24	21.96	21.65	↓$0.31 (-1.41%)	21.35	22.27	414.66K
2019-04-23	21.27	21.96	↑$0.69 (3.24%)	21.00	22.10	305.50K
2019-04-22	20.39	21.26	↑$0.87 (4.27%)	20.30	21.83	480.09K
2019-04-18	20.93	20.58	↓$0.35 (-1.67%)	20.19	21.16	289.61K
2019-04-17	21.93	20.99	↓$0.94 (-4.29%)	20.55	22.04	355.72K
2019-04-16	22.89	21.93	↓$0.96 (-4.19%)	21.69	23.26	285.06K
2019-04-15	22.72	22.65	↓$0.07 (-0.31%)	21.80	23.12	248.91K