Ultragenyx (RARE) Historical Stock Data
46.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RARE is down -0.30% a day on average. There have been 12 days where Ultragenyx closed green and 18 days where RARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.91 | 46.40 | ↑$1.49 (3.32%) | 44.90 | 46.98 | 696.22K |
| 2024-11-19 | 43.90 | 45.13 | ↑$1.23 (2.80%) | 43.38 | 45.15 | 1.06M |
| 2024-11-18 | 44.50 | 43.78 | ↓$0.72 (-1.62%) | 43.04 | 44.92 | 1.04M |
| 2024-11-15 | 47.36 | 44.75 | ↓$2.61 (-5.51%) | 44.53 | 48.11 | 818.89K |
| 2024-11-14 | 48.41 | 47.64 | ↓$0.77 (-1.59%) | 47.59 | 48.60 | 586.33K |
| 2024-11-13 | 48.27 | 48.71 | ↑$0.44 (0.91%) | 47.76 | 49.37 | 1.09M |
| 2024-11-12 | 50.28 | 47.84 | ↓$2.44 (-4.85%) | 47.73 | 50.48 | 856.96K |
| 2024-11-11 | 50.98 | 50.73 | ↓$0.25 (-0.49%) | 50.68 | 53.04 | 1.06M |
| 2024-11-08 | 50.80 | 50.36 | ↓$0.44 (-0.87%) | 49.96 | 51.45 | 1.25M |
| 2024-11-07 | 50.53 | 50.43 | ↓$0.10 (-0.20%) | 49.60 | 51.32 | 706.14K |
| 2024-11-06 | 52.56 | 50.52 | ↓$2.04 (-3.88%) | 49.27 | 53.47 | 1.61M |
| 2024-11-05 | 50.09 | 52.18 | ↑$2.09 (4.17%) | 49.89 | 52.19 | 1.75M |
| 2024-11-04 | 50.58 | 51.06 | ↑$0.48 (0.95%) | 49.84 | 51.75 | 2.29M |
| 2024-11-01 | 51.14 | 50.99 | ↓$0.15 (-0.29%) | 50.83 | 51.84 | 680.61K |
| 2024-10-31 | 51.50 | 50.99 | ↓$0.51 (-0.99%) | 50.76 | 52.09 | 833.82K |
| 2024-10-30 | 52.30 | 51.84 | ↓$0.46 (-0.88%) | 51.50 | 53.20 | 721.99K |
| 2024-10-29 | 53.33 | 52.80 | ↓$0.53 (-0.99%) | 52.38 | 53.48 | 632.75K |
| 2024-10-28 | 54.36 | 53.07 | ↓$1.29 (-2.37%) | 52.65 | 55.06 | 0.92M |
| 2024-10-25 | 54.67 | 53.82 | ↓$0.85 (-1.55%) | 53.78 | 55.40 | 427.15K |
| 2024-10-24 | 54.51 | 54.82 | ↑$0.31 (0.57%) | 54.19 | 55.23 | 446.82K |
| 2024-10-23 | 54.80 | 54.69 | ↓$0.11 (-0.20%) | 54.51 | 56.38 | 518.14K |
| 2024-10-22 | 54.04 | 54.79 | ↑$0.75 (1.39%) | 53.77 | 55.18 | 374.76K |
| 2024-10-21 | 56.16 | 54.46 | ↓$1.70 (-3.03%) | 54.28 | 56.20 | 419.88K |
| 2024-10-18 | 56.81 | 56.26 | ↓$0.55 (-0.97%) | 56.19 | 57.09 | 310.16K |
| 2024-10-17 | 57.70 | 56.77 | ↓$0.93 (-1.61%) | 56.02 | 57.97 | 497.78K |
| 2024-10-16 | 57.55 | 57.70 | ↑$0.15 (0.26%) | 56.69 | 58.00 | 658.79K |
| 2024-10-15 | 56.33 | 57.12 | ↑$0.79 (1.40%) | 55.72 | 57.34 | 581.46K |
| 2024-10-14 | 54.72 | 56.19 | ↑$1.47 (2.69%) | 54.68 | 56.74 | 557.04K |
| 2024-10-11 | 53.87 | 55.10 | ↑$1.23 (2.28%) | 53.52 | 55.11 | 810.47K |
| 2024-10-10 | 52.76 | 53.87 | ↑$1.11 (2.10%) | 52.76 | 54.33 | 561.80K |
Create an account or log in to view more rows.
$RARE Mindset is key
$RARE fuck all u greedy bulls
$RARE we had no volume for days before the last big rip
$RARE green is good
$RARE The best investment you can make is an investment in yourself or another person
$RARE just bought a half position.
$RARE cup and handle forming
$RARE doesn’t look good for Monday.
$RARE volume = money
$RARE 5 minute looks sexy