Register for streaming realtime charts, analysis tools, and prices.
RARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 57.70 | -0.79 | -1.35% | 58.72 | 58.955 | 57.435 | 495,344 |
| Sep 17 2024 | 58.49 | -0.87 | -1.47% | 59.32 | 59.56 | 57.83 | 810,885 |
| Sep 16 2024 | 59.36 | 0.62 | 1.06% | 59.07 | 60.37 | 58.36 | 920,048 |
| Sep 13 2024 | 58.74 | 0.91 | 1.57% | 58.00 | 59.755 | 58.00 | 527,214 |
| Sep 12 2024 | 57.83 | 1.50 | 2.66% | 56.18 | 57.98 | 56.14 | 553,507 |
| Sep 11 2024 | 56.33 | 0.61 | 1.09% | 55.53 | 56.54 | 54.94 | 525,312 |
| Sep 10 2024 | 55.72 | -0.08 | -0.14% | 55.94 | 56.53 | 55.27 | 497,269 |
| Sep 09 2024 | 55.80 | 0.56 | 1.01% | 55.74 | 56.24 | 55.18 | 449,333 |
| Sep 06 2024 | 55.24 | -1.21 | -2.14% | 56.54 | 56.89 | 54.69 | 648,086 |
| Sep 05 2024 | 56.45 | 0.33 | 0.59% | 56.40 | 57.26 | 55.64 | 680,043 |
| Sep 04 2024 | 56.12 | 0.41 | 0.74% | 55.47 | 56.6199 | 54.95 | 683,872 |
| Sep 03 2024 | 55.71 | -1.07 | -1.88% | 56.19 | 57.64 | 54.93 | 694,414 |
| Aug 30 2024 | 56.78 | -0.18 | -0.32% | 57.39 | 57.56 | 55.99 | 754,442 |
| Aug 29 2024 | 56.96 | -0.83 | -1.44% | 57.99 | 58.73 | 56.65 | 517,020 |
| Aug 28 2024 | 57.79 | 0.17 | 0.30% | 57.33 | 58.46 | 56.965 | 597,555 |
| Aug 27 2024 | 57.62 | 0.57 | 1.00% | 56.65 | 57.74 | 56.47 | 556,442 |
| Aug 26 2024 | 57.05 | 0.30 | 0.53% | 56.90 | 58.26 | 56.75 | 438,257 |
| Aug 23 2024 | 56.75 | 0.39 | 0.69% | 57.00 | 57.54 | 56.00 | 533,171 |
| Aug 22 2024 | 56.36 | -0.69 | -1.21% | 57.16 | 58.12 | 56.01 | 997,728 |
| Aug 21 2024 | 57.05 | 4.04 | 7.62% | 53.18 | 57.09 | 53.18 | 988,591 |
| Aug 20 2024 | 53.01 | -0.77 | -1.43% | 53.44 | 53.69 | 52.63 | 1,022,335 |
| Aug 19 2024 | 53.78 | 0.73 | 1.38% | 53.05 | 54.11 | 53.05 | 688,517 |
| Aug 16 2024 | 53.05 | 1.32 | 2.55% | 51.67 | 53.24 | 51.20 | 528,523 |
| Aug 15 2024 | 51.73 | -0.03 | -0.06% | 52.51 | 52.60 | 51.42 | 688,494 |
| Aug 14 2024 | 51.76 | -0.04 | -0.08% | 51.83 | 52.05 | 51.1032 | 432,200 |
| Aug 13 2024 | 51.80 | 0.90 | 1.77% | 50.67 | 52.035 | 50.63 | 606,947 |
| Aug 12 2024 | 50.90 | 0.87 | 1.74% | 50.10 | 51.43 | 49.20 | 607,045 |
| Aug 09 2024 | 50.03 | -0.26 | -0.52% | 50.11 | 50.68 | 49.35 | 516,627 |
| Aug 08 2024 | 50.29 | 1.35 | 2.76% | 49.65 | 50.63 | 48.1943 | 610,543 |
| Aug 07 2024 | 48.94 | -0.83 | -1.67% | 50.15 | 50.72 | 48.50 | 789,556 |
| Aug 06 2024 | 49.77 | 0.69 | 1.41% | 49.14 | 50.91 | 48.835 | 727,600 |
| Aug 05 2024 | 49.08 | -1.39 | -2.75% | 46.96 | 49.86 | 45.70 | 1,554,692 |
| Aug 02 2024 | 50.47 | 6.32 | 14.31% | 47.20 | 50.75 | 44.23 | 2,695,534 |
| Aug 01 2024 | 44.15 | -0.87 | -1.93% | 45.00 | 45.28 | 43.83 | 836,711 |
| Jul 31 2024 | 45.02 | 0.31 | 0.69% | 44.89 | 46.665 | 44.20 | 746,998 |
| Jul 30 2024 | 44.71 | -0.53 | -1.17% | 45.36 | 45.77 | 44.22 | 504,347 |
| Jul 29 2024 | 45.24 | 0.38 | 0.85% | 45.10 | 45.74 | 44.43 | 818,499 |
| Jul 26 2024 | 44.86 | -0.20 | -0.44% | 45.56 | 45.9089 | 44.41 | 604,658 |
| Jul 25 2024 | 45.06 | -0.05 | -0.11% | 45.29 | 46.73 | 44.92 | 738,141 |
| Jul 24 2024 | 45.11 | -0.07 | -0.15% | 44.89 | 46.04 | 44.55 | 390,788 |
| Jul 23 2024 | 45.18 | 0.72 | 1.62% | 44.50 | 46.055 | 44.08 | 631,943 |
| Jul 22 2024 | 44.46 | 1.91 | 4.49% | 42.95 | 44.53 | 42.52 | 731,716 |
| Jul 19 2024 | 42.55 | -0.23 | -0.54% | 42.91 | 43.48 | 42.09 | 606,783 |
| Jul 18 2024 | 42.78 | -1.11 | -2.53% | 43.82 | 44.60 | 41.99 | 634,038 |
| Jul 17 2024 | 43.89 | -1.38 | -3.05% | 44.91 | 44.98 | 43.08 | 610,916 |
| Jul 16 2024 | 45.27 | 0.81 | 1.82% | 44.97 | 46.20 | 44.83 | 828,036 |
| Jul 15 2024 | 44.46 | -0.68 | -1.51% | 45.24 | 45.59 | 43.96 | 480,977 |
| Jul 12 2024 | 45.14 | 1.25 | 2.85% | 44.53 | 45.47 | 43.555 | 1,325,360 |
| Jul 11 2024 | 43.89 | 1.43 | 3.37% | 43.31 | 44.27 | 42.62 | 819,169 |
| Jul 10 2024 | 42.46 | 0.21 | 0.50% | 42.36 | 42.77 | 41.89 | 558,422 |
| Jul 09 2024 | 42.25 | 0.76 | 1.83% | 41.39 | 42.45 | 41.02 | 537,399 |
| Jul 08 2024 | 41.49 | 0.61 | 1.49% | 41.11 | 41.71 | 40.37 | 875,563 |
| Jul 05 2024 | 40.88 | 0.67 | 1.67% | 40.13 | 41.01 | 39.645 | 597,650 |
| Jul 03 2024 | 40.21 | -0.75 | -1.83% | 40.82 | 40.82 | 40.00 | 638,255 |
| Jul 02 2024 | 40.96 | -0.16 | -0.39% | 40.98 | 41.08 | 39.845 | 844,075 |
| Jul 01 2024 | 41.12 | -0.30 | -0.72% | 40.95 | 41.79 | 40.03 | 1,013,132 |
| Jun 28 2024 | 41.42 | 0.00 | 0.00% | 41.42 | 41.42 | 41.42 | 0 |
| Jun 27 2024 | 41.42 | 0.89 | 2.20% | 40.58 | 41.82 | 40.02 | 1,609,740 |
| Jun 26 2024 | 40.53 | 0.68 | 1.71% | 39.88 | 40.81 | 39.6475 | 1,415,422 |
| Jun 25 2024 | 39.85 | 0.43 | 1.09% | 39.36 | 40.50 | 38.92 | 769,907 |
| Jun 24 2024 | 39.42 | -0.18 | -0.45% | 39.71 | 40.30 | 39.13 | 849,254 |
| Jun 21 2024 | 39.60 | 1.58 | 4.16% | 38.36 | 39.64 | 38.05 | 1,390,348 |
