Ultragenyx (RARE) Historical Stock Data
44.22 ↑0.75 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RARE is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.48 | 44.22 | ↑$0.74 (1.70%) | 42.85 | 44.45 | 1.73M |
| 2024-12-19 | 42.96 | 43.47 | ↑$0.51 (1.19%) | 41.45 | 44.00 | 1.18M |
| 2024-12-18 | 44.80 | 42.94 | ↓$1.86 (-4.15%) | 42.33 | 45.00 | 1.59M |
| 2024-12-17 | 45.03 | 44.95 | ↓$0.08 (-0.18%) | 44.31 | 45.46 | 1.04M |
| 2024-12-16 | 45.78 | 45.40 | ↓$0.38 (-0.83%) | 45.26 | 46.75 | 633.52K |
| 2024-12-13 | 46.67 | 45.78 | ↓$0.89 (-1.91%) | 45.41 | 47.12 | 794.22K |
| 2024-12-12 | 48.61 | 46.89 | ↓$1.72 (-3.54%) | 46.10 | 49.19 | 745.99K |
| 2024-12-11 | 49.08 | 48.86 | ↓$0.22 (-0.45%) | 48.48 | 49.98 | 532.83K |
| 2024-12-10 | 49.43 | 49.09 | ↓$0.34 (-0.69%) | 48.29 | 50.00 | 526.76K |
| 2024-12-09 | 49.50 | 49.32 | ↓$0.18 (-0.36%) | 48.49 | 49.78 | 779.76K |
| 2024-12-06 | 47.39 | 49.38 | ↑$1.99 (4.20%) | 47.27 | 49.47 | 815.51K |
| 2024-12-05 | 46.96 | 47.34 | ↑$0.38 (0.81%) | 45.58 | 47.48 | 0.92M |
| 2024-12-04 | 46.50 | 47.11 | ↑$0.61 (1.31%) | 46.40 | 48.22 | 438.04K |
| 2024-12-03 | 47.38 | 46.67 | ↓$0.71 (-1.50%) | 46.27 | 47.67 | 481.69K |
| 2024-12-02 | 47.69 | 47.60 | ↓$0.09 (-0.19%) | 47.34 | 48.14 | 532.18K |
| 2024-11-29 | 48.12 | 47.63 | ↓$0.49 (-1.02%) | 47.37 | 48.23 | 159.23K |
| 2024-11-27 | 47.69 | 48.13 | ↑$0.44 (0.92%) | 46.96 | 48.24 | 302.45K |
| 2024-11-26 | 47.18 | 47.36 | ↑$0.18 (0.38%) | 46.60 | 47.53 | 281.32K |
| 2024-11-25 | 47.59 | 47.12 | ↓$0.47 (-0.99%) | 47.00 | 48.62 | 609.31K |
| 2024-11-22 | 46.07 | 47.24 | ↑$1.17 (2.54%) | 45.47 | 47.47 | 593.87K |
| 2024-11-21 | 46.02 | 46.02 | ↑$0.00 (0.00%) | 45.91 | 47.14 | 525.62K |
| 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 |
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