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 |
Create an account or log in to view more rows.
$RARX I need a smoke after this trade
$RARX how long until we take off?
$RARX puts r going to print tomorrow
$RARX now I buy
$RARX Market is going to crash hard tomorrow.
$RARX buy the dip were blasting off
$RARX GET IN mofos!!!
$RARX I warned everyone this company sucks
$RARX id rather have a dip then rip than a gap and crap
$RARX today will be a nice green day LFG!!!