Ultragenyx (RARE) Historical Stock Data
36.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RARE is up 1.03% a day on average. There have been 18 days where Ultragenyx closed green and 12 days where RARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 36.46 | 36.54 | ↑$0.08 (0.22%) | 36.08 | 37.25 | 1.24M |
| 2025-12-03 | 33.53 | 36.45 | ↑$2.92 (8.71%) | 33.48 | 36.54 | 2.02M |
| 2025-12-02 | 33.37 | 33.47 | ↑$0.10 (0.30%) | 33.16 | 34.09 | 0.95M |
| 2025-12-01 | 34.32 | 33.37 | ↓$0.95 (-2.75%) | 33.19 | 34.37 | 1.04M |
| 2025-11-28 | 33.82 | 34.75 | ↑$0.93 (2.75%) | 33.60 | 34.84 | 785.18K |
| 2025-11-26 | 33.22 | 33.76 | ↑$0.54 (1.63%) | 32.98 | 34.00 | 1.30M |
| 2025-11-25 | 33.09 | 33.53 | ↑$0.43 (1.31%) | 32.06 | 33.59 | 1.51M |
| 2025-11-24 | 33.33 | 32.78 | ↓$0.55 (-1.64%) | 32.58 | 34.21 | 1.88M |
| 2025-11-21 | 31.52 | 33.59 | ↑$2.07 (6.57%) | 31.25 | 33.79 | 1.68M |
| 2025-11-20 | 32.25 | 31.18 | ↓$1.07 (-3.32%) | 31.00 | 32.91 | 1.03M |
| 2025-11-19 | 32.66 | 31.86 | ↓$0.80 (-2.45%) | 31.48 | 32.89 | 1.07M |
| 2025-11-18 | 32.38 | 32.83 | ↑$0.45 (1.39%) | 31.85 | 33.21 | 0.93M |
| 2025-11-17 | 32.80 | 32.54 | ↓$0.26 (-0.79%) | 32.31 | 33.41 | 1.12M |
| 2025-11-14 | 32.42 | 33.08 | ↑$0.66 (2.04%) | 32.38 | 34.01 | 1.27M |
| 2025-11-13 | 32.93 | 32.90 | ↓$0.03 (-0.09%) | 32.41 | 33.82 | 1.26M |
| 2025-11-12 | 33.25 | 33.53 | ↑$0.28 (0.84%) | 32.95 | 33.74 | 1.08M |
| 2025-11-11 | 31.95 | 33.25 | ↑$1.30 (4.07%) | 31.50 | 33.28 | 1.17M |
| 2025-11-10 | 31.11 | 31.94 | ↑$0.83 (2.67%) | 30.38 | 32.08 | 1.16M |
| 2025-11-07 | 30.42 | 30.63 | ↑$0.21 (0.69%) | 29.36 | 30.75 | 1.36M |
| 2025-11-06 | 31.85 | 30.95 | ↓$0.90 (-2.83%) | 30.05 | 31.88 | 1.87M |
| 2025-11-05 | 28.90 | 31.87 | ↑$2.97 (10.28%) | 28.56 | 32.25 | 2.78M |
| 2025-11-04 | 32.97 | 32.46 | ↓$0.51 (-1.55%) | 32.41 | 33.50 | 1.52M |
| 2025-11-03 | 34.00 | 33.47 | ↓$0.53 (-1.56%) | 32.94 | 34.96 | 1.41M |
| 2025-10-31 | 34.99 | 34.60 | ↓$0.39 (-1.11%) | 34.36 | 35.38 | 1.27M |
| 2025-10-30 | 34.37 | 35.17 | ↑$0.80 (2.33%) | 34.26 | 35.57 | 1.11M |
| 2025-10-29 | 34.53 | 34.59 | ↑$0.06 (0.17%) | 33.94 | 35.77 | 1.26M |
| 2025-10-28 | 34.91 | 34.77 | ↓$0.14 (-0.40%) | 34.47 | 35.95 | 1.19M |
| 2025-10-27 | 34.41 | 35.31 | ↑$0.90 (2.62%) | 34.00 | 35.48 | 1.75M |
| 2025-10-24 | 33.69 | 33.53 | ↓$0.16 (-0.47%) | 33.25 | 34.21 | 1.08M |
| 2025-10-23 | 33.21 | 33.63 | ↑$0.42 (1.26%) | 33.02 | 34.11 | 1M |
Create an account or log in to view more rows.
$RARE the market is selling off
$RARE has just been halted from trading.
$RARE has just been halted from trading due to volatility.
$RARE Bears get cremated today
$RARE every dip gets bought up.
$RARE the market is selling off
$RARE the price is wrong
$RARE about to pop IMHO
$RARE Mindset is key
$RARE fuck all u greedy bulls