Ultragenyx (RARE) Historical Stock Data
49.61 ↑0.25 (0.51%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, RARE is up 0.69% a day on average. There have been 17 days where Ultragenyx closed green and 13 days where RARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 49.35 | 49.61 | ↑$0.26 (0.53%) | 48.10 | 50.00 | 359.69K |
| 2023-05-31 | 48.56 | 49.36 | ↑$0.80 (1.65%) | 47.82 | 50.05 | 513.38K |
| 2023-05-30 | 49.85 | 48.41 | ↓$1.44 (-2.89%) | 48.07 | 51.29 | 601.04K |
| 2023-05-26 | 50.07 | 49.83 | ↓$0.24 (-0.48%) | 48.85 | 50.29 | 559.69K |
| 2023-05-25 | 50.17 | 49.92 | ↓$0.25 (-0.50%) | 49.55 | 50.50 | 754.49K |
| 2023-05-24 | 51.34 | 49.98 | ↓$1.36 (-2.65%) | 49.84 | 51.34 | 386.06K |
| 2023-05-23 | 50.54 | 51.42 | ↑$0.88 (1.74%) | 50.21 | 52.15 | 841.53K |
| 2023-05-22 | 50.03 | 50.71 | ↑$0.68 (1.36%) | 49.77 | 50.73 | 789.14K |
| 2023-05-19 | 51.24 | 49.90 | ↓$1.34 (-2.62%) | 49.21 | 52.11 | 1.04M |
| 2023-05-18 | 49.21 | 50.92 | ↑$1.71 (3.47%) | 49.10 | 51.06 | 1.16M |
| 2023-05-17 | 47.25 | 49.15 | ↑$1.90 (4.02%) | 46.55 | 49.22 | 797.37K |
| 2023-05-16 | 47.87 | 46.69 | ↓$1.18 (-2.47%) | 46.26 | 47.87 | 587.53K |
| 2023-05-15 | 47.00 | 49.02 | ↑$2.02 (4.30%) | 46.93 | 49.37 | 716.49K |
| 2023-05-12 | 47.19 | 47.10 | ↓$0.09 (-0.19%) | 46.58 | 48.03 | 584.62K |
| 2023-05-11 | 48.28 | 47.11 | ↓$1.17 (-2.42%) | 46.82 | 48.29 | 547.21K |
| 2023-05-10 | 47.61 | 48.58 | ↑$0.97 (2.04%) | 47.44 | 49.79 | 593.27K |
| 2023-05-09 | 46.31 | 47.07 | ↑$0.76 (1.64%) | 46.17 | 47.43 | 653.98K |
| 2023-05-08 | 47.22 | 47.05 | ↓$0.17 (-0.36%) | 46.87 | 47.92 | 841.85K |
| 2023-05-05 | 43.98 | 47.22 | ↑$3.24 (7.37%) | 43.71 | 49.24 | 1.29M |
| 2023-05-04 | 43.10 | 45.81 | ↑$2.71 (6.29%) | 42.26 | 46.04 | 780.59K |
| 2023-05-03 | 42.90 | 43.33 | ↑$0.43 (1.00%) | 42.40 | 44.25 | 551.06K |
| 2023-05-02 | 43.73 | 42.51 | ↓$1.22 (-2.79%) | 41.68 | 43.73 | 684.42K |
| 2023-05-01 | 43.42 | 44.03 | ↑$0.61 (1.40%) | 43.01 | 44.34 | 530.10K |
| 2023-04-28 | 42.24 | 43.67 | ↑$1.43 (3.39%) | 41.62 | 44.71 | 579.79K |
| 2023-04-27 | 42.36 | 42.46 | ↑$0.10 (0.24%) | 42.30 | 43.40 | 835.16K |
| 2023-04-26 | 43.76 | 42.33 | ↓$1.43 (-3.27%) | 41.81 | 44.19 | 556.21K |
| 2023-04-25 | 43.81 | 41.85 | ↓$1.96 (-4.47%) | 41.36 | 44.43 | 490.34K |
| 2023-04-24 | 42.12 | 43.61 | ↑$1.49 (3.54%) | 41.73 | 43.67 | 545.21K |
| 2023-04-21 | 41.29 | 42.24 | ↑$0.95 (2.30%) | 41.29 | 42.58 | 530.80K |
| 2023-04-20 | 41.41 | 41.26 | ↓$0.15 (-0.36%) | 41.00 | 41.86 | 486.11K |
Create an account or log in to view more rows.
$RARE cup and handle!
$RARE Hedgies
we aren't going anywhere!
$RARE omg this is bullshit
$RARE holy fuck
$RARE God dammit
$RARE bought more
$RARE we like the stock
$RARE Awaiting buy signal..
$RARE wow. The volume is so low today. Unreal
$RARE has just been halted from trading due to volatility.