Cartesian Therapeutics Inc NASDAQ:RNAC Historical Prices

Below are the 1970 trading days of historical prices for RNAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1970	NASDAQ	RNAC	Fri, Apr 19, 2024	17.08	17.99	17.08	17.91
1969	NASDAQ	RNAC	Thu, Apr 18, 2024	18.66	18.66	16.90	17.28
1968	NASDAQ	RNAC	Wed, Apr 17, 2024	18.51	19.19	18.15	18.50
1967	NASDAQ	RNAC	Tue, Apr 16, 2024	18.77	19.00	17.02	18.77
1966	NASDAQ	RNAC	Mon, Apr 15, 2024	19.91	21.67	18.99	18.99
1965	NASDAQ	RNAC	Fri, Apr 12, 2024	18.00	19.78	17.95	19.39
1964	NASDAQ	RNAC	Thu, Apr 11, 2024	16.70	18.40	16.40	18.04
1963	NASDAQ	RNAC	Wed, Apr 10, 2024	13.44	16.79	13.44	16.32
1962	NASDAQ	RNAC	Tue, Apr 9, 2024	12.52	14.49	12.52	13.99
1961	NASDAQ	RNAC	Mon, Apr 8, 2024	13.43	14.50	11.67	13.12
1960	NASDAQ	RNAC	Fri, Apr 5, 2024	14.19	16.50	13.19	13.31
1959	NASDAQ	RNAC	Thu, Apr 4, 2024	14.70	15.70	14.70	15.12
1958	NASDAQ	RNAC	Wed, Apr 3, 2024	15.60	16.20	14.13	14.70
1957	NASDAQ	RNAC	Tue, Apr 2, 2024	17.90	18.30	15.30	15.90
1956	NASDAQ	RNAC	Mon, Apr 1, 2024	19.50	19.50	16.80	16.80
1955	NASDAQ	RNAC	Thu, Mar 28, 2024	19.76	20.76	19.20	19.50
1954	NASDAQ	RNAC	Wed, Mar 27, 2024	20.10	20.40	18.75	19.81
1953	NASDAQ	RNAC	Tue, Mar 26, 2024	20.52	20.81	18.60	18.73
1952	NASDAQ	RNAC	Mon, Mar 25, 2024	21.98	22.71	20.40	20.40
1951	NASDAQ	RNAC	Fri, Mar 22, 2024	21.20	23.24	20.40	21.43
1950	NASDAQ	RNAC	Thu, Mar 21, 2024	22.80	24.15	20.70	21.11
1949	NASDAQ	RNAC	Wed, Mar 20, 2024	22.56	23.85	21.58	23.08
1948	NASDAQ	RNAC	Tue, Mar 19, 2024	20.15	22.80	20.10	21.58
1947	NASDAQ	RNAC	Mon, Mar 18, 2024	16.80	20.07	16.80	18.96
1946	NASDAQ	RNAC	Fri, Mar 15, 2024	15.79	18.42	15.60	17.41
1945	NASDAQ	RNAC	Thu, Mar 14, 2024	16.30	17.71	15.00	16.06
1944	NASDAQ	RNAC	Wed, Mar 13, 2024	17.96	18.00	16.06	16.50
1943	NASDAQ	RNAC	Tue, Mar 12, 2024	19.07	20.09	17.10	17.64
1942	NASDAQ	RNAC	Mon, Mar 11, 2024	19.05	21.60	19.05	19.17
1941	NASDAQ	RNAC	Fri, Mar 8, 2024	19.69	21.00	19.20	19.20
1940	NASDAQ	RNAC	Thu, Mar 7, 2024	21.10	21.10	19.31	19.31
1939	NASDAQ	RNAC	Wed, Mar 6, 2024	21.23	21.45	20.34	21.00
1938	NASDAQ	RNAC	Tue, Mar 5, 2024	19.80	21.30	19.80	20.17
1937	NASDAQ	RNAC	Mon, Mar 4, 2024	22.36	22.49	20.40	20.40
1936	NASDAQ	RNAC	Fri, Mar 1, 2024	22.80	22.90	20.18	20.70
1935	NASDAQ	RNAC	Thu, Feb 29, 2024	21.95	22.97	21.90	21.95
1934	NASDAQ	RNAC	Wed, Feb 28, 2024	21.60	23.10	21.54	21.60
1933	NASDAQ	RNAC	Tue, Feb 27, 2024	22.22	22.80	21.88	21.88
1932	NASDAQ	RNAC	Mon, Feb 26, 2024	21.49	23.10	21.30	22.50
1931	NASDAQ	RNAC	Fri, Feb 23, 2024	21.30	23.10	21.00	21.90
1930	NASDAQ	RNAC	Thu, Feb 22, 2024	21.60	22.35	21.00	21.60
1929	NASDAQ	RNAC	Wed, Feb 21, 2024	21.97	23.10	21.30	21.65
1928	NASDAQ	RNAC	Tue, Feb 20, 2024	23.40	23.75	21.90	22.26
1927	NASDAQ	RNAC	Fri, Feb 16, 2024	22.50	24.00	21.30	23.61
1926	NASDAQ	RNAC	Thu, Feb 15, 2024	21.60	24.00	21.30	22.67
1925	NASDAQ	RNAC	Wed, Feb 14, 2024	22.34	22.49	20.71	21.90
1924	NASDAQ	RNAC	Tue, Feb 13, 2024	21.00	22.19	20.40	21.35
1923	NASDAQ	RNAC	Mon, Feb 12, 2024	20.96	21.60	20.21	21.00
1922	NASDAQ	RNAC	Fri, Feb 9, 2024	20.70	21.55	19.91	20.40
1921	NASDAQ	RNAC	Thu, Feb 8, 2024	19.20	21.74	19.20	20.41
1920	NASDAQ	RNAC	Wed, Feb 7, 2024	20.12	20.70	18.93	19.30
1919	NASDAQ	RNAC	Tue, Feb 6, 2024	19.50	20.67	18.90	20.32
1918	NASDAQ	RNAC	Mon, Feb 5, 2024	21.15	21.89	18.90	19.28
1917	NASDAQ	RNAC	Fri, Feb 2, 2024	21.67	23.15	21.01	21.23
1916	NASDAQ	RNAC	Thu, Feb 1, 2024	21.60	23.10	20.10	22.50
1915	NASDAQ	RNAC	Wed, Jan 31, 2024	21.60	23.40	21.50	21.60
1914	NASDAQ	RNAC	Tue, Jan 30, 2024	22.91	24.00	21.60	21.60
1913	NASDAQ	RNAC	Mon, Jan 29, 2024	22.50	24.45	22.50	23.77
1912	NASDAQ	RNAC	Fri, Jan 26, 2024	25.17	25.17	22.51	22.91
1911	NASDAQ	RNAC	Thu, Jan 25, 2024	23.98	25.28	23.52	25.05
1910	NASDAQ	RNAC	Wed, Jan 24, 2024	23.70	25.50	23.08	23.38
1909	NASDAQ	RNAC	Tue, Jan 23, 2024	22.50	24.72	21.03	23.33
1908	NASDAQ	RNAC	Mon, Jan 22, 2024	24.03	24.03	21.45	22.43
1907	NASDAQ	RNAC	Fri, Jan 19, 2024	22.89	23.09	21.06	22.89
1906	NASDAQ	RNAC	Thu, Jan 18, 2024	21.90	23.70	21.90	22.57
1905	NASDAQ	RNAC	Wed, Jan 17, 2024	28.35	28.59	20.41	21.59
1904	NASDAQ	RNAC	Tue, Jan 16, 2024	24.00	30.60	22.53	29.40
1903	NASDAQ	RNAC	Fri, Jan 12, 2024	25.46	26.10	24.08	25.11
1902	NASDAQ	RNAC	Thu, Jan 11, 2024	24.00	26.10	22.50	25.46
1901	NASDAQ	RNAC	Wed, Jan 10, 2024	20.10	24.90	19.80	24.46
1900	NASDAQ	RNAC	Tue, Jan 9, 2024	20.40	20.65	19.20	20.29
1899	NASDAQ	RNAC	Mon, Jan 8, 2024	19.20	20.70	18.75	19.80
1898	NASDAQ	RNAC	Fri, Jan 5, 2024	18.90	19.84	18.45	18.70
1897	NASDAQ	RNAC	Thu, Jan 4, 2024	18.01	19.50	18.00	19.17
1896	NASDAQ	RNAC	Wed, Jan 3, 2024	19.76	20.10	18.15	18.66
1895	NASDAQ	RNAC	Tue, Jan 2, 2024	20.70	21.14	19.05	19.66
1894	NASDAQ	RNAC	Fri, Dec 29, 2023	22.05	22.50	20.40	20.68
1893	NASDAQ	RNAC	Thu, Dec 28, 2023	23.10	23.10	21.90	22.20
1892	NASDAQ	RNAC	Wed, Dec 27, 2023	23.70	24.30	21.90	22.50
1891	NASDAQ	RNAC	Tue, Dec 26, 2023	22.05	23.64	21.30	22.40
1890	NASDAQ	RNAC	Fri, Dec 22, 2023	21.60	21.90	20.40	21.43
1889	NASDAQ	RNAC	Thu, Dec 21, 2023	20.10	21.90	20.03	21.60
1888	NASDAQ	RNAC	Wed, Dec 20, 2023	20.82	21.67	19.80	20.30
1887	NASDAQ	RNAC	Tue, Dec 19, 2023	21.60	22.50	20.40	20.93
1886	NASDAQ	RNAC	Mon, Dec 18, 2023	22.82	24.60	21.60	21.88
1885	NASDAQ	RNAC	Fri, Dec 15, 2023	22.68	24.75	22.37	22.44
1884	NASDAQ	RNAC	Thu, Dec 14, 2023	21.84	22.95	21.21	22.50
1883	NASDAQ	RNAC	Wed, Dec 13, 2023	21.25	21.37	20.56	21.08
1882	NASDAQ	RNAC	Tue, Dec 12, 2023	20.60	21.90	20.27	21.19
1881	NASDAQ	RNAC	Mon, Dec 11, 2023	22.02	22.02	19.98	20.10
1880	NASDAQ	RNAC	Fri, Dec 8, 2023	24.00	24.90	21.60	21.90
1879	NASDAQ	RNAC	Thu, Dec 7, 2023	21.78	25.75	21.00	24.20
1878	NASDAQ	RNAC	Wed, Dec 6, 2023	21.60	22.04	19.94	21.98
1877	NASDAQ	RNAC	Tue, Dec 5, 2023	27.00	27.90	20.22	20.40
1876	NASDAQ	RNAC	Mon, Dec 4, 2023	29.10	30.60	26.94	27.00
1875	NASDAQ	RNAC	Fri, Dec 1, 2023	35.10	36.00	29.52	29.70
1874	NASDAQ	RNAC	Thu, Nov 30, 2023	33.60	40.50	33.00	40.50
1873	NASDAQ	RNAC	Wed, Nov 29, 2023	31.50	34.20	31.50	33.60
1872	NASDAQ	RNAC	Tue, Nov 28, 2023	37.50	37.50	31.50	32.25
1871	NASDAQ	RNAC	Mon, Nov 27, 2023	39.90	42.60	34.80	35.25
1870	NASDAQ	RNAC	Fri, Nov 24, 2023	39.60	40.20	36.60	39.90
1869	NASDAQ	RNAC	Wed, Nov 22, 2023	35.10	36.90	34.20	36.60
1868	NASDAQ	RNAC	Tue, Nov 21, 2023	32.70	35.70	32.70	34.80
1867	NASDAQ	RNAC	Mon, Nov 20, 2023	32.70	34.80	31.50	33.60
1866	NASDAQ	RNAC	Fri, Nov 17, 2023	31.80	34.50	31.05	32.10
1865	NASDAQ	RNAC	Thu, Nov 16, 2023	28.80	31.80	27.60	31.50
1864	NASDAQ	RNAC	Wed, Nov 15, 2023	27.90	30.90	27.90	29.09
1863	NASDAQ	RNAC	Tue, Nov 14, 2023	24.20	32.10	23.55	32.10
1862	NASDAQ	RNAC	Mon, Nov 13, 2023	26.60	28.20	24.30	26.44
1861	NASDAQ	RNAC	Fri, Nov 10, 2023	30.30	30.45	28.50	28.73
1860	NASDAQ	RNAC	Thu, Nov 9, 2023	31.20	31.80	29.70	30.00
1859	NASDAQ	RNAC	Wed, Nov 8, 2023	32.40	32.40	31.50	31.50
1858	NASDAQ	RNAC	Tue, Nov 7, 2023	32.40	33.90	31.80	31.80
1857	NASDAQ	RNAC	Mon, Nov 6, 2023	35.10	35.40	33.00	33.00
1856	NASDAQ	RNAC	Fri, Nov 3, 2023	36.00	36.60	34.20	34.50
1855	NASDAQ	RNAC	Thu, Nov 2, 2023	34.80	35.55	34.65	35.40
1854	NASDAQ	RNAC	Wed, Nov 1, 2023	36.30	36.90	34.50	34.80
1853	NASDAQ	RNAC	Tue, Oct 31, 2023	38.10	39.00	36.90	37.50
1852	NASDAQ	RNAC	Mon, Oct 30, 2023	36.90	37.80	36.90	37.80
1851	NASDAQ	RNAC	Fri, Oct 27, 2023	35.40	37.20	34.80	36.90
1850	NASDAQ	RNAC	Thu, Oct 26, 2023	34.50	36.00	33.60	35.70
1849	NASDAQ	RNAC	Wed, Oct 25, 2023	34.20	34.80	33.60	34.50
1848	NASDAQ	RNAC	Tue, Oct 24, 2023	34.80	35.40	33.90	34.50
1847	NASDAQ	RNAC	Mon, Oct 23, 2023	33.00	35.10	32.62	33.60
1846	NASDAQ	RNAC	Fri, Oct 20, 2023	33.60	34.20	32.10	33.00
1845	NASDAQ	RNAC	Thu, Oct 19, 2023	35.10	35.10	33.00	33.60
1844	NASDAQ	RNAC	Wed, Oct 18, 2023	35.40	36.90	34.20	34.50
1843	NASDAQ	RNAC	Tue, Oct 17, 2023	33.60	36.90	33.60	36.30
1842	NASDAQ	RNAC	Mon, Oct 16, 2023	32.70	34.20	32.10	33.60
1841	NASDAQ	RNAC	Fri, Oct 13, 2023	33.30	33.90	32.40	32.40
1840	NASDAQ	RNAC	Thu, Oct 12, 2023	33.00	33.90	32.10	33.60
1839	NASDAQ	RNAC	Wed, Oct 11, 2023	32.40	33.90	32.40	33.30
1838	NASDAQ	RNAC	Tue, Oct 10, 2023	30.30	33.00	30.30	32.70
1837	NASDAQ	RNAC	Mon, Oct 9, 2023	30.00	30.60	29.40	30.60
1836	NASDAQ	RNAC	Fri, Oct 6, 2023	31.20	31.50	30.00	30.60
1835	NASDAQ	RNAC	Thu, Oct 5, 2023	30.60	31.80	30.00	31.50
1834	NASDAQ	RNAC	Wed, Oct 4, 2023	28.98	30.90	28.98	30.60
1833	NASDAQ	RNAC	Tue, Oct 3, 2023	31.20	31.20	28.10	28.41
1832	NASDAQ	RNAC	Mon, Oct 2, 2023	31.20	31.80	30.60	31.20
1831	NASDAQ	RNAC	Fri, Sep 29, 2023	33.30	33.45	31.05	31.80
1830	NASDAQ	RNAC	Thu, Sep 28, 2023	34.20	34.20	31.80	33.60
1829	NASDAQ	RNAC	Wed, Sep 27, 2023	33.90	34.80	32.85	34.20
1828	NASDAQ	RNAC	Tue, Sep 26, 2023	32.40	34.50	32.10	33.30
1827	NASDAQ	RNAC	Mon, Sep 25, 2023	31.80	33.30	30.60	32.40
1826	NASDAQ	RNAC	Fri, Sep 22, 2023	31.50	32.10	30.90	31.80
1825	NASDAQ	RNAC	Thu, Sep 21, 2023	31.80	32.40	30.90	31.20
1824	NASDAQ	RNAC	Wed, Sep 20, 2023	32.40	33.30	32.10	32.10
1823	NASDAQ	RNAC	Tue, Sep 19, 2023	33.60	34.20	32.10	32.40
1822	NASDAQ	RNAC	Mon, Sep 18, 2023	34.20	34.50	33.60	33.90
1821	NASDAQ	RNAC	Fri, Sep 15, 2023	34.80	35.70	34.20	34.20
1820	NASDAQ	RNAC	Thu, Sep 14, 2023	34.50	34.80	34.20	34.80
1819	NASDAQ	RNAC	Wed, Sep 13, 2023	33.90	34.80	33.60	34.20
1818	NASDAQ	RNAC	Tue, Sep 12, 2023	33.60	34.80	33.30	34.20
1817	NASDAQ	RNAC	Mon, Sep 11, 2023	33.90	33.90	33.90	33.90
1816	NASDAQ	RNAC	Fri, Sep 8, 2023	34.20	34.80	33.90	34.20
1815	NASDAQ	RNAC	Thu, Sep 7, 2023	34.20	34.80	33.30	34.20
1814	NASDAQ	RNAC	Wed, Sep 6, 2023	34.80	35.40	33.90	34.50
1813	NASDAQ	RNAC	Tue, Sep 5, 2023	36.00	36.75	34.50	35.40
1812	NASDAQ	RNAC	Fri, Sep 1, 2023	37.20	38.10	36.45	36.90
1811	NASDAQ	RNAC	Thu, Aug 31, 2023	36.00	37.80	36.00	36.90
1810	NASDAQ	RNAC	Wed, Aug 30, 2023	35.70	36.30	35.25	36.00
1809	NASDAQ	RNAC	Tue, Aug 29, 2023	34.80	36.57	34.20	35.70
1808	NASDAQ	RNAC	Mon, Aug 28, 2023	33.90	35.40	33.60	35.10
1807	NASDAQ	RNAC	Fri, Aug 25, 2023	33.00	34.20	31.80	34.20
1806	NASDAQ	RNAC	Thu, Aug 24, 2023	35.10	35.10	32.70	33.60
1805	NASDAQ	RNAC	Wed, Aug 23, 2023	34.80	35.70	34.50	34.80
1804	NASDAQ	RNAC	Tue, Aug 22, 2023	34.80	35.40	33.60	35.10
1803	NASDAQ	RNAC	Mon, Aug 21, 2023	33.90	34.80	33.30	34.50
1802	NASDAQ	RNAC	Fri, Aug 18, 2023	32.10	34.20	31.50	33.90
1801	NASDAQ	RNAC	Thu, Aug 17, 2023	32.10	34.20	30.90	33.60
1800	NASDAQ	RNAC	Wed, Aug 16, 2023	30.90	33.30	30.60	32.70
1799	NASDAQ	RNAC	Tue, Aug 15, 2023	31.50	31.80	30.60	30.60
1798	NASDAQ	RNAC	Mon, Aug 14, 2023	33.60	33.60	31.20	31.20
1797	NASDAQ	RNAC	Fri, Aug 11, 2023	33.60	34.05	32.70	33.00
1796	NASDAQ	RNAC	Thu, Aug 10, 2023	32.10	34.50	31.50	33.60
1795	NASDAQ	RNAC	Wed, Aug 9, 2023	31.50	33.60	31.35	32.40
1794	NASDAQ	RNAC	Tue, Aug 8, 2023	32.40	32.85	31.05	31.50
1793	NASDAQ	RNAC	Mon, Aug 7, 2023	33.00	33.30	31.20	32.70
1792	NASDAQ	RNAC	Fri, Aug 4, 2023	31.80	33.60	31.80	33.00
1791	NASDAQ	RNAC	Thu, Aug 3, 2023	31.80	33.00	31.20	32.10
1790	NASDAQ	RNAC	Wed, Aug 2, 2023	31.50	31.80	30.30	31.80
1789	NASDAQ	RNAC	Tue, Aug 1, 2023	32.10	32.70	31.20	31.50
1788	NASDAQ	RNAC	Mon, Jul 31, 2023	32.10	33.00	31.20	32.70
1787	NASDAQ	RNAC	Fri, Jul 28, 2023	31.50	32.10	31.35	32.10
1786	NASDAQ	RNAC	Thu, Jul 27, 2023	32.40	32.40	31.20	31.50
1785	NASDAQ	RNAC	Wed, Jul 26, 2023	32.10	32.70	31.35	32.40
1784	NASDAQ	RNAC	Tue, Jul 25, 2023	33.90	34.20	32.10	32.40
1783	NASDAQ	RNAC	Mon, Jul 24, 2023	34.80	35.10	33.60	33.90
1782	NASDAQ	RNAC	Fri, Jul 21, 2023	34.50	35.70	33.90	34.80
1781	NASDAQ	RNAC	Thu, Jul 20, 2023	35.10	35.40	33.90	34.20
1780	NASDAQ	RNAC	Wed, Jul 19, 2023	33.30	35.10	33.30	35.10
1779	NASDAQ	RNAC	Tue, Jul 18, 2023	33.00	34.80	32.70	33.60
1778	NASDAQ	RNAC	Mon, Jul 17, 2023	32.10	33.45	32.10	33.30
1777	NASDAQ	RNAC	Fri, Jul 14, 2023	33.00	33.26	31.80	32.10
1776	NASDAQ	RNAC	Thu, Jul 13, 2023	34.20	34.80	32.40	33.00
1775	NASDAQ	RNAC	Wed, Jul 12, 2023	32.70	34.20	32.40	34.20
1774	NASDAQ	RNAC	Tue, Jul 11, 2023	32.70	33.30	31.80	33.00
1773	NASDAQ	RNAC	Mon, Jul 10, 2023	32.40	33.00	31.95	32.70
1772	NASDAQ	RNAC	Fri, Jul 7, 2023	31.80	32.85	31.50	32.70
1771	NASDAQ	RNAC	Thu, Jul 6, 2023	32.40	33.30	30.90	32.10
1770	NASDAQ	RNAC	Wed, Jul 5, 2023	33.00	33.90	32.40	32.70
1769	NASDAQ	RNAC	Mon, Jul 3, 2023	33.60	34.20	32.40	33.60
1768	NASDAQ	RNAC	Fri, Jun 30, 2023	33.60	34.50	32.85	33.60
1767	NASDAQ	RNAC	Thu, Jun 29, 2023	32.10	33.60	32.10	33.60
1766	NASDAQ	RNAC	Wed, Jun 28, 2023	31.80	32.70	31.35	32.40
1765	NASDAQ	RNAC	Tue, Jun 27, 2023	33.60	33.60	30.90	32.10
1764	NASDAQ	RNAC	Mon, Jun 26, 2023	35.40	35.40	32.40	32.40
1763	NASDAQ	RNAC	Fri, Jun 23, 2023	34.80	36.60	33.90	35.40
1762	NASDAQ	RNAC	Thu, Jun 22, 2023	35.10	36.00	34.50	35.40
1761	NASDAQ	RNAC	Wed, Jun 21, 2023	36.00	36.30	34.50	35.10
1760	NASDAQ	RNAC	Tue, Jun 20, 2023	36.00	38.40	35.40	36.30
1759	NASDAQ	RNAC	Fri, Jun 16, 2023	37.80	38.25	35.40	35.40
1758	NASDAQ	RNAC	Thu, Jun 15, 2023	36.90	38.68	36.15	37.80
1757	NASDAQ	RNAC	Wed, Jun 14, 2023	41.10	41.40	37.50	37.50
1756	NASDAQ	RNAC	Tue, Jun 13, 2023	40.80	42.00	40.50	41.10
1755	NASDAQ	RNAC	Mon, Jun 12, 2023	39.90	41.40	39.60	40.50
1754	NASDAQ	RNAC	Fri, Jun 9, 2023	41.10	41.85	39.30	39.60
1753	NASDAQ	RNAC	Thu, Jun 8, 2023	40.80	42.30	39.90	41.10
1752	NASDAQ	RNAC	Wed, Jun 7, 2023	42.30	42.30	40.50	40.80
1751	NASDAQ	RNAC	Tue, Jun 6, 2023	39.30	42.30	38.70	42.00
1750	NASDAQ	RNAC	Mon, Jun 5, 2023	38.70	39.90	37.35	39.30
1749	NASDAQ	RNAC	Fri, Jun 2, 2023	37.50	38.40	36.45	38.40
1748	NASDAQ	RNAC	Thu, Jun 1, 2023	35.10	38.70	34.80	37.50
1747	NASDAQ	RNAC	Wed, May 31, 2023	34.20	36.00	33.60	35.40
1746	NASDAQ	RNAC	Tue, May 30, 2023	31.80	35.55	31.80	34.50
1745	NASDAQ	RNAC	Fri, May 26, 2023	31.20	32.40	30.90	31.50
1744	NASDAQ	RNAC	Thu, May 25, 2023	33.00	33.30	30.90	31.50
1743	NASDAQ	RNAC	Wed, May 24, 2023	34.20	34.35	33.00	33.00
1742	NASDAQ	RNAC	Tue, May 23, 2023	34.80	35.70	34.05	34.50
1741	NASDAQ	RNAC	Mon, May 22, 2023	34.20	36.15	33.90	34.80
1740	NASDAQ	RNAC	Fri, May 19, 2023	32.40	35.40	32.40	34.20
1739	NASDAQ	RNAC	Thu, May 18, 2023	33.30	33.90	32.40	32.40
1738	NASDAQ	RNAC	Wed, May 17, 2023	33.00	33.60	32.10	33.30
1737	NASDAQ	RNAC	Tue, May 16, 2023	33.90	34.20	32.40	32.55
1736	NASDAQ	RNAC	Mon, May 15, 2023	34.50	36.00	34.50	34.80
1735	NASDAQ	RNAC	Fri, May 12, 2023	36.30	36.60	33.60	34.80
1734	NASDAQ	RNAC	Thu, May 11, 2023	37.50	37.80	35.10	36.00
1733	NASDAQ	RNAC	Wed, May 10, 2023	35.40	38.40	35.10	36.90
1732	NASDAQ	RNAC	Tue, May 9, 2023	35.70	36.00	34.20	35.40
1731	NASDAQ	RNAC	Mon, May 8, 2023	33.00	36.60	32.10	35.70
1730	NASDAQ	RNAC	Fri, May 5, 2023	31.80	33.00	29.43	32.40
1729	NASDAQ	RNAC	Thu, May 4, 2023	33.00	33.60	31.50	32.10
1728	NASDAQ	RNAC	Wed, May 3, 2023	34.20	35.40	34.05	34.50
1727	NASDAQ	RNAC	Tue, May 2, 2023	33.90	34.80	32.70	34.20
1726	NASDAQ	RNAC	Mon, May 1, 2023	35.40	36.60	33.00	33.90
1725	NASDAQ	RNAC	Fri, Apr 28, 2023	34.50	36.30	34.20	35.70
1724	NASDAQ	RNAC	Thu, Apr 27, 2023	36.00	36.04	33.90	34.80
1723	NASDAQ	RNAC	Wed, Apr 26, 2023	31.80	36.00	31.14	35.10
1722	NASDAQ	RNAC	Tue, Apr 25, 2023	33.00	33.60	31.20	31.20
1721	NASDAQ	RNAC	Mon, Apr 24, 2023	33.60	33.60	31.80	33.30
1720	NASDAQ	RNAC	Fri, Apr 21, 2023	35.10	35.40	32.40	33.30
1719	NASDAQ	RNAC	Thu, Apr 20, 2023	36.30	36.30	33.75	34.80
1718	NASDAQ	RNAC	Wed, Apr 19, 2023	35.70	37.50	35.40	36.90
1717	NASDAQ	RNAC	Tue, Apr 18, 2023	37.20	37.20	34.95	36.60
1716	NASDAQ	RNAC	Mon, Apr 17, 2023	36.30	38.40	36.00	37.35
1715	NASDAQ	RNAC	Fri, Apr 14, 2023	36.30	36.90	35.40	36.30
1714	NASDAQ	RNAC	Thu, Apr 13, 2023	35.10	38.10	34.50	36.30
1713	NASDAQ	RNAC	Wed, Apr 12, 2023	39.30	39.30	34.50	34.80
1712	NASDAQ	RNAC	Tue, Apr 11, 2023	38.70	39.60	38.10	39.30
1711	NASDAQ	RNAC	Mon, Apr 10, 2023	39.30	39.30	37.95	38.70
1710	NASDAQ	RNAC	Thu, Apr 6, 2023	38.40	39.30	37.80	39.30
1709	NASDAQ	RNAC	Wed, Apr 5, 2023	39.60	40.20	37.80	39.00
1708	NASDAQ	RNAC	Tue, Apr 4, 2023	40.50	41.40	38.40	39.30
1707	NASDAQ	RNAC	Mon, Apr 3, 2023	41.10	42.00	40.50	41.10
1706	NASDAQ	RNAC	Fri, Mar 31, 2023	40.50	42.90	40.20	41.70
1705	NASDAQ	RNAC	Thu, Mar 30, 2023	39.60	40.43	38.40	40.20
1704	NASDAQ	RNAC	Wed, Mar 29, 2023	38.70	40.35	38.10	38.10
1703	NASDAQ	RNAC	Tue, Mar 28, 2023	40.50	41.40	38.10	38.40
1702	NASDAQ	RNAC	Mon, Mar 27, 2023	42.30	42.90	39.90	39.90
1701	NASDAQ	RNAC	Fri, Mar 24, 2023	43.20	43.80	41.40	42.30
1700	NASDAQ	RNAC	Thu, Mar 23, 2023	44.10	46.20	41.70	43.50
1699	NASDAQ	RNAC	Wed, Mar 22, 2023	37.80	45.60	36.95	42.30
1698	NASDAQ	RNAC	Tue, Mar 21, 2023	41.10	41.40	33.60	37.80
1697	NASDAQ	RNAC	Mon, Mar 20, 2023	40.50	40.60	38.40	38.40
1696	NASDAQ	RNAC	Fri, Mar 17, 2023	42.00	42.60	40.05	40.50
1695	NASDAQ	RNAC	Thu, Mar 16, 2023	41.70	43.65	40.20	42.60
1694	NASDAQ	RNAC	Wed, Mar 15, 2023	44.10	44.10	40.80	42.00
1693	NASDAQ	RNAC	Tue, Mar 14, 2023	43.50	45.00	42.75	43.80
1692	NASDAQ	RNAC	Mon, Mar 13, 2023	40.20	44.70	39.60	43.20
1691	NASDAQ	RNAC	Fri, Mar 10, 2023	44.70	44.70	40.50	41.10
1690	NASDAQ	RNAC	Thu, Mar 9, 2023	46.20	47.10	45.00	45.00
1689	NASDAQ	RNAC	Wed, Mar 8, 2023	45.60	46.65	45.30	46.50
1688	NASDAQ	RNAC	Tue, Mar 7, 2023	45.00	46.80	44.10	45.60
1687	NASDAQ	RNAC	Mon, Mar 6, 2023	46.50	46.50	43.80	45.30
1686	NASDAQ	RNAC	Fri, Mar 3, 2023	47.40	48.15	45.60	46.50
1685	NASDAQ	RNAC	Thu, Mar 2, 2023	52.80	52.80	46.65	47.40
1684	NASDAQ	RNAC	Wed, Mar 1, 2023	49.20	49.65	46.80	48.00
1683	NASDAQ	RNAC	Tue, Feb 28, 2023	48.30	49.80	48.00	48.90
1682	NASDAQ	RNAC	Mon, Feb 27, 2023	46.50	48.15	46.50	47.70
1681	NASDAQ	RNAC	Fri, Feb 24, 2023	48.00	48.60	46.20	46.50
1680	NASDAQ	RNAC	Thu, Feb 23, 2023	50.10	50.10	46.82	48.00
1679	NASDAQ	RNAC	Wed, Feb 22, 2023	51.00	51.60	48.75	49.20
1678	NASDAQ	RNAC	Tue, Feb 21, 2023	55.50	55.50	50.25	51.00
1677	NASDAQ	RNAC	Fri, Feb 17, 2023	52.20	53.40	50.10	52.50
1676	NASDAQ	RNAC	Thu, Feb 16, 2023	55.20	56.06	51.90	52.50
1675	NASDAQ	RNAC	Wed, Feb 15, 2023	56.70	57.75	53.40	55.80
1674	NASDAQ	RNAC	Tue, Feb 14, 2023	56.40	59.70	55.50	56.10
1673	NASDAQ	RNAC	Mon, Feb 13, 2023	55.50	57.00	51.90	56.70
1672	NASDAQ	RNAC	Fri, Feb 10, 2023	52.20	55.50	50.40	55.50
1671	NASDAQ	RNAC	Thu, Feb 9, 2023	52.20	55.80	52.20	52.80
1670	NASDAQ	RNAC	Wed, Feb 8, 2023	56.40	56.40	51.30	51.90
1669	NASDAQ	RNAC	Tue, Feb 7, 2023	55.20	56.85	53.70	56.10
1668	NASDAQ	RNAC	Mon, Feb 6, 2023	55.20	55.20	51.90	54.90
1667	NASDAQ	RNAC	Fri, Feb 3, 2023	57.60	59.40	54.60	55.20
1666	NASDAQ	RNAC	Thu, Feb 2, 2023	55.80	58.35	55.20	55.80
1665	NASDAQ	RNAC	Wed, Feb 1, 2023	53.10	56.40	51.90	54.90
1664	NASDAQ	RNAC	Tue, Jan 31, 2023	53.85	54.60	51.60	53.10
1663	NASDAQ	RNAC	Mon, Jan 30, 2023	53.10	54.90	52.20	52.80
1662	NASDAQ	RNAC	Fri, Jan 27, 2023	51.30	54.00	50.70	53.40
1661	NASDAQ	RNAC	Thu, Jan 26, 2023	51.90	53.55	50.40	51.60
1660	NASDAQ	RNAC	Wed, Jan 25, 2023	53.70	55.50	50.40	51.30
1659	NASDAQ	RNAC	Tue, Jan 24, 2023	51.90	56.40	51.60	54.30
1658	NASDAQ	RNAC	Mon, Jan 23, 2023	51.30	56.40	50.10	52.50
1657	NASDAQ	RNAC	Fri, Jan 20, 2023	48.90	51.30	46.62	51.30
1656	NASDAQ	RNAC	Thu, Jan 19, 2023	49.80	51.00	46.50	48.90
1655	NASDAQ	RNAC	Wed, Jan 18, 2023	53.10	53.33	48.90	49.80
1654	NASDAQ	RNAC	Tue, Jan 17, 2023	51.60	52.50	48.15	50.70
1653	NASDAQ	RNAC	Fri, Jan 13, 2023	45.30	54.30	45.30	50.70
1652	NASDAQ	RNAC	Thu, Jan 12, 2023	44.40	46.95	43.20	46.50
1651	NASDAQ	RNAC	Wed, Jan 11, 2023	41.70	44.40	39.90	44.10
1650	NASDAQ	RNAC	Tue, Jan 10, 2023	39.30	41.25	39.00	40.80
1649	NASDAQ	RNAC	Mon, Jan 9, 2023	40.50	42.90	39.00	39.90
1648	NASDAQ	RNAC	Fri, Jan 6, 2023	34.50	37.95	34.50	36.90
1647	NASDAQ	RNAC	Thu, Jan 5, 2023	35.10	35.10	32.85	34.80
1646	NASDAQ	RNAC	Wed, Jan 4, 2023	34.50	35.70	33.00	34.50
1645	NASDAQ	RNAC	Tue, Jan 3, 2023	33.90	34.80	33.15	34.50
1644	NASDAQ	RNAC	Fri, Dec 30, 2022	33.90	33.90	31.50	33.90
1643	NASDAQ	RNAC	Thu, Dec 29, 2022	30.00	34.50	29.40	33.90
1642	NASDAQ	RNAC	Wed, Dec 28, 2022	29.16	30.60	28.35	29.68
1641	NASDAQ	RNAC	Tue, Dec 27, 2022	29.40	30.00	27.00	28.65
1640	NASDAQ	RNAC	Fri, Dec 23, 2022	30.00	31.80	29.40	29.40
1639	NASDAQ	RNAC	Thu, Dec 22, 2022	31.80	32.73	29.60	30.60
1638	NASDAQ	RNAC	Wed, Dec 21, 2022	32.10	33.90	31.20	33.00
1637	NASDAQ	RNAC	Tue, Dec 20, 2022	33.60	34.80	31.50	31.80
1636	NASDAQ	RNAC	Mon, Dec 19, 2022	36.30	36.60	32.70	33.00
1635	NASDAQ	RNAC	Fri, Dec 16, 2022	37.20	37.95	35.94	36.30
1634	NASDAQ	RNAC	Thu, Dec 15, 2022	39.30	39.30	37.50	37.50
1633	NASDAQ	RNAC	Wed, Dec 14, 2022	39.90	41.10	39.00	39.30
1632	NASDAQ	RNAC	Tue, Dec 13, 2022	39.30	41.00	38.40	40.50
1631	NASDAQ	RNAC	Mon, Dec 12, 2022	37.20	38.70	36.60	38.40
1630	NASDAQ	RNAC	Fri, Dec 9, 2022	38.70	38.70	36.60	37.20
1629	NASDAQ	RNAC	Thu, Dec 8, 2022	38.40	38.70	37.20	38.40
1628	NASDAQ	RNAC	Wed, Dec 7, 2022	39.60	39.60	37.80	38.40
1627	NASDAQ	RNAC	Tue, Dec 6, 2022	39.00	40.50	38.70	39.30
1626	NASDAQ	RNAC	Mon, Dec 5, 2022	39.90	40.50	38.70	39.30
1625	NASDAQ	RNAC	Fri, Dec 2, 2022	37.50	40.20	37.20	39.90
1624	NASDAQ	RNAC	Thu, Dec 1, 2022	39.60	39.90	37.80	38.40
1623	NASDAQ	RNAC	Wed, Nov 30, 2022	38.10	39.30	36.90	39.30
1622	NASDAQ	RNAC	Tue, Nov 29, 2022	38.10	38.40	36.90	37.95
1621	NASDAQ	RNAC	Mon, Nov 28, 2022	37.50	39.30	37.50	38.10
1620	NASDAQ	RNAC	Fri, Nov 25, 2022	39.00	39.30	36.30	37.20
1619	NASDAQ	RNAC	Wed, Nov 23, 2022	38.10	40.17	37.80	38.10
1618	NASDAQ	RNAC	Tue, Nov 22, 2022	38.10	39.30	36.00	38.70
1617	NASDAQ	RNAC	Mon, Nov 21, 2022	41.10	41.70	37.65	37.80
1616	NASDAQ	RNAC	Fri, Nov 18, 2022	43.80	44.10	41.25	42.00
1615	NASDAQ	RNAC	Thu, Nov 17, 2022	44.10	46.20	42.00	42.30
1614	NASDAQ	RNAC	Wed, Nov 16, 2022	45.60	45.60	43.80	45.30
1613	NASDAQ	RNAC	Tue, Nov 15, 2022	46.80	47.10	45.00	45.60
1612	NASDAQ	RNAC	Mon, Nov 14, 2022	46.50	46.95	44.40	46.80
1611	NASDAQ	RNAC	Fri, Nov 11, 2022	44.10	47.25	43.80	46.20
1610	NASDAQ	RNAC	Thu, Nov 10, 2022	46.20	46.50	43.05	44.10
1609	NASDAQ	RNAC	Wed, Nov 9, 2022	45.90	46.50	42.38	42.60
1608	NASDAQ	RNAC	Tue, Nov 8, 2022	47.40	48.79	45.60	46.50
1607	NASDAQ	RNAC	Mon, Nov 7, 2022	47.70	49.50	44.70	47.40
1606	NASDAQ	RNAC	Fri, Nov 4, 2022	50.40	50.40	47.55	49.20
1605	NASDAQ	RNAC	Thu, Nov 3, 2022	47.70	51.30	45.66	50.70
1604	NASDAQ	RNAC	Wed, Nov 2, 2022	49.50	51.00	47.10	48.90
1603	NASDAQ	RNAC	Tue, Nov 1, 2022	47.70	53.10	47.70	49.80
1602	NASDAQ	RNAC	Mon, Oct 31, 2022	51.30	51.30	47.25	47.40
1601	NASDAQ	RNAC	Fri, Oct 28, 2022	48.90	51.30	47.10	51.00
1600	NASDAQ	RNAC	Thu, Oct 27, 2022	52.50	52.50	48.30	48.90
1599	NASDAQ	RNAC	Wed, Oct 26, 2022	51.00	53.70	49.80	51.30
1598	NASDAQ	RNAC	Tue, Oct 25, 2022	48.90	51.60	48.90	51.00
1597	NASDAQ	RNAC	Mon, Oct 24, 2022	47.70	48.75	45.60	48.60
1596	NASDAQ	RNAC	Fri, Oct 21, 2022	45.30	47.70	43.50	47.10
1595	NASDAQ	RNAC	Thu, Oct 20, 2022	42.60	45.45	42.60	44.70
1594	NASDAQ	RNAC	Wed, Oct 19, 2022	45.00	45.90	42.45	42.60
1593	NASDAQ	RNAC	Tue, Oct 18, 2022	46.50	48.58	44.10	45.30
1592	NASDAQ	RNAC	Mon, Oct 17, 2022	47.10	47.10	44.10	45.30
1591	NASDAQ	RNAC	Fri, Oct 14, 2022	50.70	50.70	45.30	45.90
1590	NASDAQ	RNAC	Thu, Oct 13, 2022	47.70	50.25	46.95	48.60
1589	NASDAQ	RNAC	Wed, Oct 12, 2022	49.50	50.25	47.70	48.90
1588	NASDAQ	RNAC	Tue, Oct 11, 2022	45.30	50.10	44.55	49.20
1587	NASDAQ	RNAC	Mon, Oct 10, 2022	49.50	49.50	45.00	45.60
1586	NASDAQ	RNAC	Fri, Oct 7, 2022	51.30	51.90	49.50	49.50
1585	NASDAQ	RNAC	Thu, Oct 6, 2022	51.30	52.80	48.60	52.50
1584	NASDAQ	RNAC	Wed, Oct 5, 2022	52.50	52.95	50.40	51.90
1583	NASDAQ	RNAC	Tue, Oct 4, 2022	52.50	53.70	51.14	52.50
1582	NASDAQ	RNAC	Mon, Oct 3, 2022	50.10	51.90	47.70	51.00
1581	NASDAQ	RNAC	Fri, Sep 30, 2022	47.70	52.50	47.55	49.20
1580	NASDAQ	RNAC	Thu, Sep 29, 2022	50.40	50.70	46.88	48.30
1579	NASDAQ	RNAC	Wed, Sep 28, 2022	48.60	52.20	48.60	51.00
1578	NASDAQ	RNAC	Tue, Sep 27, 2022	45.90	48.30	45.30	47.40
1577	NASDAQ	RNAC	Mon, Sep 26, 2022	44.10	47.10	43.95	45.30
1576	NASDAQ	RNAC	Fri, Sep 23, 2022	45.90	46.50	43.50	45.00
1575	NASDAQ	RNAC	Thu, Sep 22, 2022	47.40	48.15	44.70	46.80
1574	NASDAQ	RNAC	Wed, Sep 21, 2022	51.00	51.00	46.65	47.40
1573	NASDAQ	RNAC	Tue, Sep 20, 2022	52.20	53.40	50.70	51.30
1572	NASDAQ	RNAC	Mon, Sep 19, 2022	54.60	54.90	51.30	52.80
1571	NASDAQ	RNAC	Fri, Sep 16, 2022	55.20	56.10	52.50	55.20
1570	NASDAQ	RNAC	Thu, Sep 15, 2022	52.50	57.60	52.05	56.70
1569	NASDAQ	RNAC	Wed, Sep 14, 2022	52.20	54.45	51.90	52.50
1568	NASDAQ	RNAC	Tue, Sep 13, 2022	54.30	54.90	51.90	53.10
1567	NASDAQ	RNAC	Mon, Sep 12, 2022	55.80	56.40	54.30	54.90
1566	NASDAQ	RNAC	Fri, Sep 9, 2022	55.80	58.50	54.60	55.50
1565	NASDAQ	RNAC	Thu, Sep 8, 2022	52.80	57.60	52.20	56.10
1564	NASDAQ	RNAC	Wed, Sep 7, 2022	51.90	54.60	51.00	52.80
1563	NASDAQ	RNAC	Tue, Sep 6, 2022	54.90	55.20	51.75	52.20
1562	NASDAQ	RNAC	Fri, Sep 2, 2022	55.80	57.90	54.00	54.90
1561	NASDAQ	RNAC	Thu, Sep 1, 2022	55.50	56.11	52.50	55.50
1560	NASDAQ	RNAC	Wed, Aug 31, 2022	57.30	58.95	54.90	56.40
1559	NASDAQ	RNAC	Tue, Aug 30, 2022	58.80	59.70	56.10	57.00
1558	NASDAQ	RNAC	Mon, Aug 29, 2022	58.20	60.60	56.40	57.30
1557	NASDAQ	RNAC	Fri, Aug 26, 2022	64.95	64.95	59.25	59.70
1556	NASDAQ	RNAC	Thu, Aug 25, 2022	61.80	66.00	61.80	63.00
1555	NASDAQ	RNAC	Wed, Aug 24, 2022	54.60	64.20	53.10	62.70
1554	NASDAQ	RNAC	Tue, Aug 23, 2022	63.30	65.25	55.20	55.80
1553	NASDAQ	RNAC	Mon, Aug 22, 2022	64.80	67.65	61.50	63.00
1552	NASDAQ	RNAC	Fri, Aug 19, 2022	63.60	68.85	62.10	66.90
1551	NASDAQ	RNAC	Thu, Aug 18, 2022	71.70	72.60	64.20	65.40
1550	NASDAQ	RNAC	Wed, Aug 17, 2022	72.60	75.00	69.69	71.70
1549	NASDAQ	RNAC	Tue, Aug 16, 2022	77.40	78.00	72.30	73.20
1548	NASDAQ	RNAC	Mon, Aug 15, 2022	74.25	77.70	72.45	77.70
1547	NASDAQ	RNAC	Fri, Aug 12, 2022	72.90	75.30	70.80	73.80
1546	NASDAQ	RNAC	Thu, Aug 11, 2022	77.10	78.30	72.00	73.50
1545	NASDAQ	RNAC	Wed, Aug 10, 2022	78.60	80.25	72.99	78.00
1544	NASDAQ	RNAC	Tue, Aug 9, 2022	75.30	81.90	71.40	76.80
1543	NASDAQ	RNAC	Mon, Aug 8, 2022	76.50	76.50	67.50	75.30
1542	NASDAQ	RNAC	Fri, Aug 5, 2022	57.00	76.16	56.70	70.80
1541	NASDAQ	RNAC	Thu, Aug 4, 2022	52.80	59.70	51.00	56.40
1540	NASDAQ	RNAC	Wed, Aug 3, 2022	47.10	51.90	47.10	49.50
1539	NASDAQ	RNAC	Tue, Aug 2, 2022	45.90	47.70	45.30	46.50
1538	NASDAQ	RNAC	Mon, Aug 1, 2022	47.70	48.30	44.70	45.90
1537	NASDAQ	RNAC	Fri, Jul 29, 2022	47.40	50.19	44.10	47.70
1536	NASDAQ	RNAC	Thu, Jul 28, 2022	47.40	47.66	43.80	47.10
1535	NASDAQ	RNAC	Wed, Jul 27, 2022	48.00	48.00	45.60	47.40
1534	NASDAQ	RNAC	Tue, Jul 26, 2022	45.90	49.05	44.70	47.40
1533	NASDAQ	RNAC	Mon, Jul 25, 2022	49.80	49.80	46.20	46.80
1532	NASDAQ	RNAC	Fri, Jul 22, 2022	51.00	53.10	48.30	49.50
1531	NASDAQ	RNAC	Thu, Jul 21, 2022	51.00	51.90	48.90	50.70
1530	NASDAQ	RNAC	Wed, Jul 20, 2022	50.10	52.50	48.30	50.40
1529	NASDAQ	RNAC	Tue, Jul 19, 2022	49.50	51.00	46.65	49.80
1528	NASDAQ	RNAC	Mon, Jul 18, 2022	51.45	52.65	47.70	48.90
1527	NASDAQ	RNAC	Fri, Jul 15, 2022	49.20	51.60	47.10	51.30
1526	NASDAQ	RNAC	Thu, Jul 14, 2022	53.10	53.10	47.70	49.20
1525	NASDAQ	RNAC	Wed, Jul 13, 2022	51.00	56.70	51.00	53.10
1524	NASDAQ	RNAC	Tue, Jul 12, 2022	48.30	52.80	46.80	52.20
1523	NASDAQ	RNAC	Mon, Jul 11, 2022	47.40	50.10	45.30	48.30
1522	NASDAQ	RNAC	Fri, Jul 8, 2022	45.60	48.00	44.40	47.40
1521	NASDAQ	RNAC	Thu, Jul 7, 2022	41.70	47.40	41.10	45.90
1520	NASDAQ	RNAC	Wed, Jul 6, 2022	39.90	42.30	39.60	41.40
1519	NASDAQ	RNAC	Tue, Jul 5, 2022	39.60	41.70	38.40	40.50
1518	NASDAQ	RNAC	Fri, Jul 1, 2022	38.70	40.50	37.20	39.90
1517	NASDAQ	RNAC	Thu, Jun 30, 2022	36.90	40.20	35.10	39.30
1516	NASDAQ	RNAC	Wed, Jun 29, 2022	38.10	38.70	36.60	37.20
1515	NASDAQ	RNAC	Tue, Jun 28, 2022	41.40	41.40	37.20	39.00
1514	NASDAQ	RNAC	Mon, Jun 27, 2022	39.90	41.10	38.40	40.20
1513	NASDAQ	RNAC	Fri, Jun 24, 2022	42.30	45.00	39.30	39.90
1512	NASDAQ	RNAC	Thu, Jun 23, 2022	38.40	43.42	38.10	42.00
1511	NASDAQ	RNAC	Wed, Jun 22, 2022	36.30	40.20	35.70	37.80
1510	NASDAQ	RNAC	Tue, Jun 21, 2022	39.30	40.50	37.50	37.80
1509	NASDAQ	RNAC	Fri, Jun 17, 2022	40.20	41.40	36.30	37.20
1508	NASDAQ	RNAC	Thu, Jun 16, 2022	33.90	41.10	32.70	40.20
1507	NASDAQ	RNAC	Wed, Jun 15, 2022	31.80	34.80	30.60	34.50
1506	NASDAQ	RNAC	Tue, Jun 14, 2022	33.00	33.90	31.50	31.50
1505	NASDAQ	RNAC	Mon, Jun 13, 2022	31.50	35.10	31.20	33.60
1504	NASDAQ	RNAC	Fri, Jun 10, 2022	34.20	34.50	31.20	34.20
1503	NASDAQ	RNAC	Thu, Jun 9, 2022	37.20	38.10	33.90	36.90
1502	NASDAQ	RNAC	Wed, Jun 8, 2022	37.50	41.25	36.00	37.50
1501	NASDAQ	RNAC	Tue, Jun 7, 2022	29.43	37.80	28.37	35.10
1500	NASDAQ	RNAC	Mon, Jun 6, 2022	28.00	30.00	26.55	29.95
1499	NASDAQ	RNAC	Fri, Jun 3, 2022	24.30	27.00	24.30	26.48
1498	NASDAQ	RNAC	Thu, Jun 2, 2022	25.80	26.10	24.30	24.62
1497	NASDAQ	RNAC	Wed, Jun 1, 2022	30.30	30.60	23.71	25.26
1496	NASDAQ	RNAC	Tue, May 31, 2022	23.95	28.15	23.40	26.47
1495	NASDAQ	RNAC	Fri, May 27, 2022	21.33	23.40	20.10	23.02
1494	NASDAQ	RNAC	Thu, May 26, 2022	21.08	22.44	20.36	21.05
1493	NASDAQ	RNAC	Wed, May 25, 2022	20.40	21.55	20.10	21.19
1492	NASDAQ	RNAC	Tue, May 24, 2022	22.44	22.95	20.35	20.72
1491	NASDAQ	RNAC	Mon, May 23, 2022	23.87	24.52	22.31	22.48
1490	NASDAQ	RNAC	Fri, May 20, 2022	24.00	25.28	22.65	23.87
1489	NASDAQ	RNAC	Thu, May 19, 2022	22.80	24.34	22.41	23.23
1488	NASDAQ	RNAC	Wed, May 18, 2022	25.20	25.79	22.65	22.66
1487	NASDAQ	RNAC	Tue, May 17, 2022	24.00	25.65	22.50	25.24
1486	NASDAQ	RNAC	Mon, May 16, 2022	21.60	24.00	20.99	23.11
1485	NASDAQ	RNAC	Fri, May 13, 2022	20.85	22.35	20.58	21.89
1484	NASDAQ	RNAC	Thu, May 12, 2022	20.70	22.08	20.36	20.81
1483	NASDAQ	RNAC	Wed, May 11, 2022	23.21	24.00	19.41	20.23
1482	NASDAQ	RNAC	Tue, May 10, 2022	23.98	26.37	23.40	23.88
1481	NASDAQ	RNAC	Mon, May 9, 2022	25.64	25.86	21.97	23.31
1480	NASDAQ	RNAC	Fri, May 6, 2022	24.30	26.40	23.70	25.81
1479	NASDAQ	RNAC	Thu, May 5, 2022	26.10	26.40	23.15	24.30
1478	NASDAQ	RNAC	Wed, May 4, 2022	22.77	24.12	20.82	24.03
1477	NASDAQ	RNAC	Tue, May 3, 2022	23.97	24.76	22.86	23.11
1476	NASDAQ	RNAC	Mon, May 2, 2022	23.55	24.15	22.08	24.00
1475	NASDAQ	RNAC	Fri, Apr 29, 2022	23.10	25.13	22.50	22.99
1474	NASDAQ	RNAC	Thu, Apr 28, 2022	22.50	23.58	21.37	23.58
1473	NASDAQ	RNAC	Wed, Apr 27, 2022	24.47	24.54	22.58	22.75
1472	NASDAQ	RNAC	Tue, Apr 26, 2022	27.60	27.60	24.32	24.41
1471	NASDAQ	RNAC	Mon, Apr 25, 2022	25.17	27.42	24.85	26.78
1470	NASDAQ	RNAC	Fri, Apr 22, 2022	25.50	25.83	23.55	24.85
1469	NASDAQ	RNAC	Thu, Apr 21, 2022	29.12	29.95	25.11	25.47
1468	NASDAQ	RNAC	Wed, Apr 20, 2022	28.04	28.96	27.30	28.29
1467	NASDAQ	RNAC	Tue, Apr 19, 2022	26.70	27.68	26.58	26.99
1466	NASDAQ	RNAC	Mon, Apr 18, 2022	30.90	30.90	26.03	26.59
1465	NASDAQ	RNAC	Thu, Apr 14, 2022	32.40	32.70	30.30	30.90
1464	NASDAQ	RNAC	Wed, Apr 13, 2022	32.10	32.25	29.85	30.60
1463	NASDAQ	RNAC	Tue, Apr 12, 2022	33.90	33.90	31.20	31.80
1462	NASDAQ	RNAC	Mon, Apr 11, 2022	35.40	35.40	32.10	32.70
1461	NASDAQ	RNAC	Fri, Apr 8, 2022	40.50	41.10	35.40	35.70
1460	NASDAQ	RNAC	Thu, Apr 7, 2022	38.40	42.60	38.40	40.20
1459	NASDAQ	RNAC	Wed, Apr 6, 2022	39.00	39.90	37.80	39.00
1458	NASDAQ	RNAC	Tue, Apr 5, 2022	41.10	42.00	39.00	39.60
1457	NASDAQ	RNAC	Mon, Apr 4, 2022	40.20	42.90	39.30	41.10
1456	NASDAQ	RNAC	Fri, Apr 1, 2022	36.90	39.60	36.90	39.30
1455	NASDAQ	RNAC	Thu, Mar 31, 2022	38.10	39.60	36.90	36.90
1454	NASDAQ	RNAC	Wed, Mar 30, 2022	39.60	42.60	36.67	37.80
1453	NASDAQ	RNAC	Tue, Mar 29, 2022	40.80	41.10	37.05	40.50
1452	NASDAQ	RNAC	Mon, Mar 28, 2022	42.00	42.30	38.40	38.70
1451	NASDAQ	RNAC	Fri, Mar 25, 2022	42.60	42.91	40.50	41.40
1450	NASDAQ	RNAC	Thu, Mar 24, 2022	44.70	45.00	41.70	42.90
1449	NASDAQ	RNAC	Wed, Mar 23, 2022	47.40	47.40	43.80	44.70
1448	NASDAQ	RNAC	Tue, Mar 22, 2022	44.70	48.30	43.65	47.70
1447	NASDAQ	RNAC	Mon, Mar 21, 2022	48.30	48.90	43.65	43.80
1446	NASDAQ	RNAC	Fri, Mar 18, 2022	46.80	49.20	46.20	48.00
1445	NASDAQ	RNAC	Thu, Mar 17, 2022	44.10	46.80	43.50	46.80
1444	NASDAQ	RNAC	Wed, Mar 16, 2022	43.80	45.30	41.70	45.00
1443	NASDAQ	RNAC	Tue, Mar 15, 2022	45.30	46.80	42.00	43.80
1442	NASDAQ	RNAC	Mon, Mar 14, 2022	49.50	49.50	43.50	44.10
1441	NASDAQ	RNAC	Fri, Mar 11, 2022	53.40	53.70	49.50	49.50
1440	NASDAQ	RNAC	Thu, Mar 10, 2022	58.56	60.60	52.20	52.50
1439	NASDAQ	RNAC	Wed, Mar 9, 2022	48.30	52.80	48.00	52.50
1438	NASDAQ	RNAC	Tue, Mar 8, 2022	45.90	50.70	44.40	47.40
1437	NASDAQ	RNAC	Mon, Mar 7, 2022	48.00	48.60	45.60	46.50
1436	NASDAQ	RNAC	Fri, Mar 4, 2022	51.00	52.05	48.30	48.30
1435	NASDAQ	RNAC	Thu, Mar 3, 2022	54.90	54.90	51.30	51.90
1434	NASDAQ	RNAC	Wed, Mar 2, 2022	55.20	55.50	53.70	54.30
1433	NASDAQ	RNAC	Tue, Mar 1, 2022	55.80	56.40	54.30	55.20
1432	NASDAQ	RNAC	Mon, Feb 28, 2022	57.30	57.90	55.50	55.50
1431	NASDAQ	RNAC	Fri, Feb 25, 2022	56.70	57.60	54.30	57.30
1430	NASDAQ	RNAC	Thu, Feb 24, 2022	51.00	56.10	49.22	55.80
1429	NASDAQ	RNAC	Wed, Feb 23, 2022	58.20	58.20	53.40	53.55
1428	NASDAQ	RNAC	Tue, Feb 22, 2022	58.16	58.50	52.20	57.90
1427	NASDAQ	RNAC	Fri, Feb 18, 2022	60.00	60.45	58.05	59.10
1426	NASDAQ	RNAC	Thu, Feb 17, 2022	64.50	64.50	60.30	60.30
1425	NASDAQ	RNAC	Wed, Feb 16, 2022	65.10	66.00	63.30	64.50
1424	NASDAQ	RNAC	Tue, Feb 15, 2022	64.80	66.80	63.60	65.40
1423	NASDAQ	RNAC	Mon, Feb 14, 2022	64.65	64.73	62.40	63.00
1422	NASDAQ	RNAC	Fri, Feb 11, 2022	65.70	67.80	63.30	64.50
1421	NASDAQ	RNAC	Thu, Feb 10, 2022	68.70	70.50	65.40	66.00
1420	NASDAQ	RNAC	Wed, Feb 9, 2022	68.40	70.50	67.80	70.20
1419	NASDAQ	RNAC	Tue, Feb 8, 2022	68.10	69.70	66.30	67.50
1418	NASDAQ	RNAC	Mon, Feb 7, 2022	67.80	70.20	66.60	68.40
1417	NASDAQ	RNAC	Fri, Feb 4, 2022	67.20	69.00	65.40	67.80
1416	NASDAQ	RNAC	Thu, Feb 3, 2022	70.50	70.95	66.90	67.20
1415	NASDAQ	RNAC	Wed, Feb 2, 2022	77.70	77.70	70.50	70.50
1414	NASDAQ	RNAC	Tue, Feb 1, 2022	75.90	78.60	73.05	76.80
1413	NASDAQ	RNAC	Mon, Jan 31, 2022	69.90	75.30	69.90	75.00
1412	NASDAQ	RNAC	Fri, Jan 28, 2022	67.20	70.80	65.40	70.80
1411	NASDAQ	RNAC	Thu, Jan 27, 2022	72.60	72.60	66.75	67.20
1410	NASDAQ	RNAC	Wed, Jan 26, 2022	72.00	75.45	69.60	71.10
1409	NASDAQ	RNAC	Tue, Jan 25, 2022	70.80	72.15	68.85	71.10
1408	NASDAQ	RNAC	Mon, Jan 24, 2022	68.70	72.30	65.70	72.00
1407	NASDAQ	RNAC	Fri, Jan 21, 2022	73.80	75.45	71.10	71.70
1406	NASDAQ	RNAC	Thu, Jan 20, 2022	76.20	78.45	74.70	75.00
1405	NASDAQ	RNAC	Wed, Jan 19, 2022	78.00	78.60	75.30	75.90
1404	NASDAQ	RNAC	Tue, Jan 18, 2022	81.60	81.60	76.80	76.80
1403	NASDAQ	RNAC	Fri, Jan 14, 2022	81.90	83.40	78.30	83.10
1402	NASDAQ	RNAC	Thu, Jan 13, 2022	84.90	86.10	82.05	83.10
1401	NASDAQ	RNAC	Wed, Jan 12, 2022	86.70	86.70	83.70	84.00
1400	NASDAQ	RNAC	Tue, Jan 11, 2022	85.20	87.60	84.00	85.80
1399	NASDAQ	RNAC	Mon, Jan 10, 2022	87.60	87.75	82.50	85.20
1398	NASDAQ	RNAC	Fri, Jan 7, 2022	87.30	89.85	86.40	87.30
1397	NASDAQ	RNAC	Thu, Jan 6, 2022	89.55	90.90	85.20	87.30
1396	NASDAQ	RNAC	Wed, Jan 5, 2022	94.50	95.40	89.70	90.60
1395	NASDAQ	RNAC	Tue, Jan 4, 2022	99.90	99.90	94.50	94.50
1394	NASDAQ	RNAC	Mon, Jan 3, 2022	98.10	100.50	97.50	99.30
1393	NASDAQ	RNAC	Fri, Dec 31, 2021	99.90	101.40	97.20	97.80
1392	NASDAQ	RNAC	Thu, Dec 30, 2021	98.70	103.50	98.41	100.20
1391	NASDAQ	RNAC	Wed, Dec 29, 2021	101.10	101.10	97.80	99.30
1390	NASDAQ	RNAC	Tue, Dec 28, 2021	102.30	105.86	100.20	100.80
1389	NASDAQ	RNAC	Mon, Dec 27, 2021	107.40	107.40	103.20	103.20
1388	NASDAQ	RNAC	Thu, Dec 23, 2021	100.50	109.20	99.90	107.10
1387	NASDAQ	RNAC	Wed, Dec 22, 2021	99.30	102.90	95.70	99.90
1386	NASDAQ	RNAC	Tue, Dec 21, 2021	97.50	102.15	96.60	99.60
1385	NASDAQ	RNAC	Mon, Dec 20, 2021	96.60	98.10	92.85	98.10
1384	NASDAQ	RNAC	Fri, Dec 17, 2021	92.55	99.32	91.20	93.00
1383	NASDAQ	RNAC	Thu, Dec 16, 2021	95.40	96.00	92.10	93.60
1382	NASDAQ	RNAC	Wed, Dec 15, 2021	93.00	95.40	88.50	95.40
1381	NASDAQ	RNAC	Tue, Dec 14, 2021	100.50	100.50	91.20	94.50
1380	NASDAQ	RNAC	Mon, Dec 13, 2021	89.70	96.00	88.80	92.70
1379	NASDAQ	RNAC	Fri, Dec 10, 2021	92.10	94.20	88.20	90.30
1378	NASDAQ	RNAC	Thu, Dec 9, 2021	94.50	95.70	90.90	90.90
1377	NASDAQ	RNAC	Wed, Dec 8, 2021	95.70	96.60	94.59	95.40
1376	NASDAQ	RNAC	Tue, Dec 7, 2021	92.40	99.00	92.40	95.40
1375	NASDAQ	RNAC	Mon, Dec 6, 2021	84.30	90.60	84.30	88.80
1374	NASDAQ	RNAC	Fri, Dec 3, 2021	92.70	92.70	86.55	86.70
1373	NASDAQ	RNAC	Thu, Dec 2, 2021	87.30	91.50	87.00	91.20
1372	NASDAQ	RNAC	Wed, Dec 1, 2021	92.10	94.80	87.30	87.60
1371	NASDAQ	RNAC	Tue, Nov 30, 2021	87.90	90.60	83.40	90.00
1370	NASDAQ	RNAC	Mon, Nov 29, 2021	88.50	91.20	87.00	88.50
1369	NASDAQ	RNAC	Fri, Nov 26, 2021	86.40	88.80	84.60	87.00
1368	NASDAQ	RNAC	Wed, Nov 24, 2021	95.10	96.60	93.30	95.40
1367	NASDAQ	RNAC	Tue, Nov 23, 2021	93.60	96.00	90.00	95.40
1366	NASDAQ	RNAC	Mon, Nov 22, 2021	97.50	99.90	93.90	94.20
1365	NASDAQ	RNAC	Fri, Nov 19, 2021	98.70	99.75	96.30	96.30
1364	NASDAQ	RNAC	Thu, Nov 18, 2021	104.10	105.15	97.50	99.30
1363	NASDAQ	RNAC	Wed, Nov 17, 2021	105.00	108.75	102.00	103.20
1362	NASDAQ	RNAC	Tue, Nov 16, 2021	107.70	108.00	103.65	106.20
1361	NASDAQ	RNAC	Mon, Nov 15, 2021	110.10	111.30	107.40	107.70
1360	NASDAQ	RNAC	Fri, Nov 12, 2021	111.60	114.00	107.70	109.20
1359	NASDAQ	RNAC	Thu, Nov 11, 2021	113.40	113.40	109.65	111.00
1358	NASDAQ	RNAC	Wed, Nov 10, 2021	113.40	114.60	110.10	111.60
1357	NASDAQ	RNAC	Tue, Nov 9, 2021	116.40	117.00	108.00	115.50
1356	NASDAQ	RNAC	Mon, Nov 8, 2021	127.50	130.34	115.80	118.80
1355	NASDAQ	RNAC	Fri, Nov 5, 2021	120.60	120.60	113.55	118.20
1354	NASDAQ	RNAC	Thu, Nov 4, 2021	122.70	124.80	117.30	118.80
1353	NASDAQ	RNAC	Wed, Nov 3, 2021	118.50	125.10	116.70	125.10
1352	NASDAQ	RNAC	Tue, Nov 2, 2021	111.90	119.70	111.00	119.10
1351	NASDAQ	RNAC	Mon, Nov 1, 2021	109.80	115.65	108.90	112.50
1350	NASDAQ	RNAC	Fri, Oct 29, 2021	109.95	113.25	107.40	107.70
1349	NASDAQ	RNAC	Thu, Oct 28, 2021	109.20	111.00	107.55	111.00
1348	NASDAQ	RNAC	Wed, Oct 27, 2021	112.50	113.40	107.70	108.00
1347	NASDAQ	RNAC	Tue, Oct 26, 2021	110.10	116.40	104.70	112.50
1346	NASDAQ	RNAC	Mon, Oct 25, 2021	117.60	118.65	106.80	107.40
1345	NASDAQ	RNAC	Fri, Oct 22, 2021	118.50	119.55	114.00	118.50
1344	NASDAQ	RNAC	Thu, Oct 21, 2021	116.70	121.80	116.10	118.50
1343	NASDAQ	RNAC	Wed, Oct 20, 2021	123.00	123.00	113.40	116.70
1342	NASDAQ	RNAC	Tue, Oct 19, 2021	123.36	124.05	120.90	122.40
1341	NASDAQ	RNAC	Mon, Oct 18, 2021	125.25	129.60	123.00	123.90
1340	NASDAQ	RNAC	Fri, Oct 15, 2021	133.20	133.20	127.80	128.10
1339	NASDAQ	RNAC	Thu, Oct 14, 2021	134.40	135.30	129.30	130.20
1338	NASDAQ	RNAC	Wed, Oct 13, 2021	131.40	134.40	130.50	132.90
1337	NASDAQ	RNAC	Tue, Oct 12, 2021	130.20	135.30	128.70	130.20
1336	NASDAQ	RNAC	Mon, Oct 11, 2021	127.65	131.10	125.40	128.70
1335	NASDAQ	RNAC	Fri, Oct 8, 2021	128.40	130.80	126.30	128.40
1334	NASDAQ	RNAC	Thu, Oct 7, 2021	126.30	128.70	124.50	127.80
1333	NASDAQ	RNAC	Wed, Oct 6, 2021	129.90	129.90	125.10	125.70
1332	NASDAQ	RNAC	Tue, Oct 5, 2021	126.90	130.50	125.50	129.90
1331	NASDAQ	RNAC	Mon, Oct 4, 2021	125.70	131.40	123.60	126.90
1330	NASDAQ	RNAC	Fri, Oct 1, 2021	124.80	125.40	120.15	125.40
1329	NASDAQ	RNAC	Thu, Sep 30, 2021	125.10	127.95	123.89	124.80
1328	NASDAQ	RNAC	Wed, Sep 29, 2021	131.10	132.30	120.90	123.60
1327	NASDAQ	RNAC	Tue, Sep 28, 2021	132.60	132.60	129.00	129.90
1326	NASDAQ	RNAC	Mon, Sep 27, 2021	130.20	134.25	129.60	133.20
1325	NASDAQ	RNAC	Fri, Sep 24, 2021	129.90	132.60	129.15	129.60
1324	NASDAQ	RNAC	Thu, Sep 23, 2021	135.00	135.87	129.90	132.00
1323	NASDAQ	RNAC	Wed, Sep 22, 2021	127.20	134.70	126.90	134.40
1322	NASDAQ	RNAC	Tue, Sep 21, 2021	126.90	131.40	125.40	128.10
1321	NASDAQ	RNAC	Mon, Sep 20, 2021	128.10	133.50	123.00	125.10
1320	NASDAQ	RNAC	Fri, Sep 17, 2021	124.50	133.80	122.70	133.50
1319	NASDAQ	RNAC	Thu, Sep 16, 2021	128.10	128.10	123.30	125.10
1318	NASDAQ	RNAC	Wed, Sep 15, 2021	121.80	132.30	117.00	128.10
1317	NASDAQ	RNAC	Tue, Sep 14, 2021	132.30	132.30	120.30	120.30
1316	NASDAQ	RNAC	Mon, Sep 13, 2021	132.30	137.25	129.90	129.90
1315	NASDAQ	RNAC	Fri, Sep 10, 2021	132.00	132.90	126.60	132.30
1314	NASDAQ	RNAC	Thu, Sep 9, 2021	132.00	132.96	128.55	130.80
1313	NASDAQ	RNAC	Wed, Sep 8, 2021	138.00	138.00	126.90	130.80
1312	NASDAQ	RNAC	Tue, Sep 7, 2021	135.30	140.10	133.80	133.80
1311	NASDAQ	RNAC	Fri, Sep 3, 2021	140.70	141.00	132.00	134.40
1310	NASDAQ	RNAC	Thu, Sep 2, 2021	130.20	139.80	130.20	138.60
1309	NASDAQ	RNAC	Wed, Sep 1, 2021	131.40	132.57	128.70	130.50
1308	NASDAQ	RNAC	Tue, Aug 31, 2021	131.40	135.00	127.05	130.20
1307	NASDAQ	RNAC	Mon, Aug 30, 2021	121.50	130.70	120.36	129.30
1306	NASDAQ	RNAC	Fri, Aug 27, 2021	120.90	123.60	120.15	120.60
1305	NASDAQ	RNAC	Thu, Aug 26, 2021	121.80	124.20	118.50	120.00
1304	NASDAQ	RNAC	Wed, Aug 25, 2021	120.60	124.50	118.50	122.10
1303	NASDAQ	RNAC	Tue, Aug 24, 2021	123.30	123.60	118.50	121.20
1302	NASDAQ	RNAC	Mon, Aug 23, 2021	122.40	129.00	120.90	123.00
1301	NASDAQ	RNAC	Fri, Aug 20, 2021	113.70	120.30	112.50	118.20
1300	NASDAQ	RNAC	Thu, Aug 19, 2021	114.60	119.40	113.40	114.60
1299	NASDAQ	RNAC	Wed, Aug 18, 2021	124.50	124.50	116.70	117.00
1298	NASDAQ	RNAC	Tue, Aug 17, 2021	121.50	126.60	119.10	124.80
1297	NASDAQ	RNAC	Mon, Aug 16, 2021	129.60	130.80	121.80	122.70
1296	NASDAQ	RNAC	Fri, Aug 13, 2021	133.35	136.80	128.70	129.60
1295	NASDAQ	RNAC	Thu, Aug 12, 2021	118.80	134.40	115.80	131.10
1294	NASDAQ	RNAC	Wed, Aug 11, 2021	117.90	119.40	113.40	114.60
1293	NASDAQ	RNAC	Tue, Aug 10, 2021	116.40	119.85	114.90	118.20
1292	NASDAQ	RNAC	Mon, Aug 9, 2021	115.80	119.90	114.60	115.80
1291	NASDAQ	RNAC	Fri, Aug 6, 2021	115.50	117.90	113.10	116.10
1290	NASDAQ	RNAC	Thu, Aug 5, 2021	108.60	115.20	107.10	114.90
1289	NASDAQ	RNAC	Wed, Aug 4, 2021	111.30	116.10	107.70	108.30
1288	NASDAQ	RNAC	Tue, Aug 3, 2021	108.00	112.80	107.67	111.00
1287	NASDAQ	RNAC	Mon, Aug 2, 2021	104.40	108.60	101.70	106.20
1286	NASDAQ	RNAC	Fri, Jul 30, 2021	108.90	108.90	103.65	103.80
1285	NASDAQ	RNAC	Thu, Jul 29, 2021	113.70	114.00	106.80	107.70
1284	NASDAQ	RNAC	Wed, Jul 28, 2021	104.10	112.50	103.20	111.90
1283	NASDAQ	RNAC	Tue, Jul 27, 2021	102.30	108.00	99.00	103.50
1282	NASDAQ	RNAC	Mon, Jul 26, 2021	105.30	106.47	99.90	101.70
1281	NASDAQ	RNAC	Fri, Jul 23, 2021	102.60	107.92	99.30	103.80
1280	NASDAQ	RNAC	Thu, Jul 22, 2021	113.10	114.00	96.90	100.80
1279	NASDAQ	RNAC	Wed, Jul 21, 2021	114.00	116.55	110.70	114.90
1278	NASDAQ	RNAC	Tue, Jul 20, 2021	110.40	113.70	108.60	112.20
1277	NASDAQ	RNAC	Mon, Jul 19, 2021	105.60	111.60	105.60	109.50
1276	NASDAQ	RNAC	Fri, Jul 16, 2021	109.80	112.80	108.30	108.90
1275	NASDAQ	RNAC	Thu, Jul 15, 2021	110.55	110.70	105.60	108.30
1274	NASDAQ	RNAC	Wed, Jul 14, 2021	115.50	115.50	110.40	110.70
1273	NASDAQ	RNAC	Tue, Jul 13, 2021	117.90	118.50	114.60	115.50
1272	NASDAQ	RNAC	Mon, Jul 12, 2021	120.00	120.00	116.70	117.90
1271	NASDAQ	RNAC	Fri, Jul 9, 2021	117.30	120.00	116.40	119.70
1270	NASDAQ	RNAC	Thu, Jul 8, 2021	111.30	118.20	111.00	117.60
1269	NASDAQ	RNAC	Wed, Jul 7, 2021	125.10	125.70	115.80	117.00
1268	NASDAQ	RNAC	Tue, Jul 6, 2021	128.10	128.70	123.60	125.40
1267	NASDAQ	RNAC	Fri, Jul 2, 2021	131.40	132.00	124.80	127.80
1266	NASDAQ	RNAC	Thu, Jul 1, 2021	126.60	131.70	126.00	131.40
1265	NASDAQ	RNAC	Wed, Jun 30, 2021	126.45	128.70	122.70	125.40
1264	NASDAQ	RNAC	Tue, Jun 29, 2021	133.80	134.40	124.80	125.40
1263	NASDAQ	RNAC	Mon, Jun 28, 2021	139.20	140.70	133.50	133.80
1262	NASDAQ	RNAC	Fri, Jun 25, 2021	138.00	139.80	136.95	138.60
1261	NASDAQ	RNAC	Thu, Jun 24, 2021	135.90	140.70	135.90	139.50
1260	NASDAQ	RNAC	Wed, Jun 23, 2021	136.50	140.40	135.00	137.10
1259	NASDAQ	RNAC	Tue, Jun 22, 2021	144.00	144.30	135.90	136.50
1258	NASDAQ	RNAC	Mon, Jun 21, 2021	141.00	145.50	138.60	144.60
1257	NASDAQ	RNAC	Fri, Jun 18, 2021	146.03	149.55	140.40	141.00
1256	NASDAQ	RNAC	Thu, Jun 17, 2021	145.80	149.85	144.30	149.10
1255	NASDAQ	RNAC	Wed, Jun 16, 2021	150.30	153.00	141.60	146.70
1254	NASDAQ	RNAC	Tue, Jun 15, 2021	150.00	158.40	147.90	149.70
1253	NASDAQ	RNAC	Mon, Jun 14, 2021	150.00	154.20	148.20	150.30
1252	NASDAQ	RNAC	Fri, Jun 11, 2021	146.78	150.90	146.70	149.10
1251	NASDAQ	RNAC	Thu, Jun 10, 2021	140.70	152.40	139.80	148.80
1250	NASDAQ	RNAC	Wed, Jun 9, 2021	142.80	144.60	140.10	141.30
1249	NASDAQ	RNAC	Tue, Jun 8, 2021	140.10	142.50	136.50	141.30
1248	NASDAQ	RNAC	Mon, Jun 7, 2021	134.40	143.10	134.10	140.10
1247	NASDAQ	RNAC	Fri, Jun 4, 2021	133.80	135.30	131.70	133.80
1246	NASDAQ	RNAC	Thu, Jun 3, 2021	133.50	135.30	131.40	133.80
1245	NASDAQ	RNAC	Wed, Jun 2, 2021	133.50	135.90	129.90	134.70
1244	NASDAQ	RNAC	Tue, Jun 1, 2021	130.80	137.70	130.80	134.70
1243	NASDAQ	RNAC	Fri, May 28, 2021	135.60	138.60	128.40	130.20
1242	NASDAQ	RNAC	Thu, May 27, 2021	127.80	132.00	122.40	130.50
1241	NASDAQ	RNAC	Wed, May 26, 2021	120.60	127.50	114.00	123.00
1240	NASDAQ	RNAC	Tue, May 25, 2021	103.20	109.50	100.50	107.10
1239	NASDAQ	RNAC	Mon, May 24, 2021	95.10	105.90	95.10	103.20
1238	NASDAQ	RNAC	Fri, May 21, 2021	96.00	98.10	94.39	95.70
1237	NASDAQ	RNAC	Thu, May 20, 2021	92.10	96.30	91.20	95.10
1236	NASDAQ	RNAC	Wed, May 19, 2021	92.10	92.70	89.40	92.10
1235	NASDAQ	RNAC	Tue, May 18, 2021	87.90	95.10	87.30	93.60
1234	NASDAQ	RNAC	Mon, May 17, 2021	87.90	90.60	86.55	88.20
1233	NASDAQ	RNAC	Fri, May 14, 2021	87.60	89.40	85.50	89.40
1232	NASDAQ	RNAC	Thu, May 13, 2021	90.00	92.70	85.05	87.90
1231	NASDAQ	RNAC	Wed, May 12, 2021	88.50	92.40	88.20	90.00
1230	NASDAQ	RNAC	Tue, May 11, 2021	81.00	90.45	80.10	88.80
1229	NASDAQ	RNAC	Mon, May 10, 2021	93.90	93.90	84.30	84.60
1228	NASDAQ	RNAC	Fri, May 7, 2021	88.50	95.36	87.30	93.30
1227	NASDAQ	RNAC	Thu, May 6, 2021	87.90	89.70	83.70	89.40
1226	NASDAQ	RNAC	Wed, May 5, 2021	92.10	93.00	87.30	87.90
1225	NASDAQ	RNAC	Tue, May 4, 2021	93.41	93.47	82.50	91.20
1224	NASDAQ	RNAC	Mon, May 3, 2021	90.60	99.60	90.30	94.80
1223	NASDAQ	RNAC	Fri, Apr 30, 2021	95.70	97.50	89.10	90.00
1222	NASDAQ	RNAC	Thu, Apr 29, 2021	115.09	115.50	93.60	94.50
1221	NASDAQ	RNAC	Wed, Apr 28, 2021	116.40	117.60	113.70	116.70
1220	NASDAQ	RNAC	Tue, Apr 27, 2021	117.30	121.20	116.10	117.30
1219	NASDAQ	RNAC	Mon, Apr 26, 2021	114.60	120.00	113.70	119.10
1218	NASDAQ	RNAC	Fri, Apr 23, 2021	118.20	120.00	114.30	115.20
1217	NASDAQ	RNAC	Thu, Apr 22, 2021	114.60	120.90	113.40	117.30
1216	NASDAQ	RNAC	Wed, Apr 21, 2021	108.30	115.80	107.40	115.20
1215	NASDAQ	RNAC	Tue, Apr 20, 2021	113.10	115.80	105.90	109.80
1214	NASDAQ	RNAC	Mon, Apr 19, 2021	114.30	118.20	111.00	114.30
1213	NASDAQ	RNAC	Fri, Apr 16, 2021	118.50	118.50	112.80	116.10
1212	NASDAQ	RNAC	Thu, Apr 15, 2021	119.40	120.60	115.65	117.90
1211	NASDAQ	RNAC	Wed, Apr 14, 2021	117.00	124.50	117.00	119.40
1210	NASDAQ	RNAC	Tue, Apr 13, 2021	114.30	117.30	112.95	117.00
1209	NASDAQ	RNAC	Mon, Apr 12, 2021	124.80	124.80	114.00	114.00
1208	NASDAQ	RNAC	Fri, Apr 9, 2021	127.50	127.80	124.50	125.40
1207	NASDAQ	RNAC	Thu, Apr 8, 2021	125.10	128.40	124.20	128.40
1206	NASDAQ	RNAC	Wed, Apr 7, 2021	128.70	129.00	123.30	124.50
1205	NASDAQ	RNAC	Tue, Apr 6, 2021	132.90	132.90	127.80	129.60
1204	NASDAQ	RNAC	Mon, Apr 5, 2021	138.00	138.00	130.80	133.20
1203	NASDAQ	RNAC	Thu, Apr 1, 2021	134.70	137.70	131.10	135.90
1202	NASDAQ	RNAC	Wed, Mar 31, 2021	125.40	136.20	124.20	135.75
1201	NASDAQ	RNAC	Tue, Mar 30, 2021	117.60	122.70	114.30	120.30
1200	NASDAQ	RNAC	Mon, Mar 29, 2021	125.40	126.30	115.95	116.70
1199	NASDAQ	RNAC	Fri, Mar 26, 2021	131.40	132.90	122.40	125.40
1198	NASDAQ	RNAC	Thu, Mar 25, 2021	126.00	132.60	120.30	131.70
1197	NASDAQ	RNAC	Wed, Mar 24, 2021	135.90	136.50	129.00	129.90
1196	NASDAQ	RNAC	Tue, Mar 23, 2021	136.20	138.90	133.20	135.60
1195	NASDAQ	RNAC	Mon, Mar 22, 2021	142.48	145.80	139.20	140.25
1194	NASDAQ	RNAC	Fri, Mar 19, 2021	133.01	138.00	131.10	137.25
1193	NASDAQ	RNAC	Thu, Mar 18, 2021	134.10	138.90	130.80	131.70
1192	NASDAQ	RNAC	Wed, Mar 17, 2021	133.20	136.95	132.00	136.80
1191	NASDAQ	RNAC	Tue, Mar 16, 2021	135.60	141.15	132.30	136.50
1190	NASDAQ	RNAC	Mon, Mar 15, 2021	130.20	137.70	129.00	136.50
1189	NASDAQ	RNAC	Fri, Mar 12, 2021	121.80	130.47	119.55	128.10
1188	NASDAQ	RNAC	Thu, Mar 11, 2021	120.60	120.60	115.80	117.00
1187	NASDAQ	RNAC	Wed, Mar 10, 2021	120.60	123.60	115.50	117.00
1186	NASDAQ	RNAC	Tue, Mar 9, 2021	114.00	121.50	114.00	117.60
1185	NASDAQ	RNAC	Mon, Mar 8, 2021	114.30	117.00	110.70	111.00
1184	NASDAQ	RNAC	Fri, Mar 5, 2021	115.20	115.65	102.65	113.70
1183	NASDAQ	RNAC	Thu, Mar 4, 2021	120.30	126.85	108.90	114.30
1182	NASDAQ	RNAC	Wed, Mar 3, 2021	126.90	128.40	119.70	121.20
1181	NASDAQ	RNAC	Tue, Mar 2, 2021	130.80	132.00	126.00	126.60
1180	NASDAQ	RNAC	Mon, Mar 1, 2021	124.61	132.90	124.61	132.30
1179	NASDAQ	RNAC	Fri, Feb 26, 2021	126.60	131.40	124.50	126.60
1178	NASDAQ	RNAC	Thu, Feb 25, 2021	135.90	137.85	124.80	128.40
1177	NASDAQ	RNAC	Wed, Feb 24, 2021	126.30	128.70	123.30	124.20
1176	NASDAQ	RNAC	Tue, Feb 23, 2021	135.00	135.00	120.00	125.55
1175	NASDAQ	RNAC	Mon, Feb 22, 2021	145.20	150.90	139.50	140.40
1174	NASDAQ	RNAC	Fri, Feb 19, 2021	143.70	147.00	139.80	140.70
1173	NASDAQ	RNAC	Thu, Feb 18, 2021	147.22	148.50	140.70	142.80
1172	NASDAQ	RNAC	Wed, Feb 17, 2021	151.50	151.77	140.40	149.40
1171	NASDAQ	RNAC	Tue, Feb 16, 2021	138.30	143.10	135.84	140.40
1170	NASDAQ	RNAC	Fri, Feb 12, 2021	139.20	141.90	134.40	137.70
1169	NASDAQ	RNAC	Thu, Feb 11, 2021	142.20	144.00	135.60	138.30
1168	NASDAQ	RNAC	Wed, Feb 10, 2021	148.50	149.28	134.40	141.15
1167	NASDAQ	RNAC	Tue, Feb 9, 2021	150.00	150.30	141.60	145.80
1166	NASDAQ	RNAC	Mon, Feb 8, 2021	154.20	154.50	143.10	150.00
1165	NASDAQ	RNAC	Fri, Feb 5, 2021	152.10	154.50	146.40	152.10
1164	NASDAQ	RNAC	Thu, Feb 4, 2021	158.10	158.64	141.90	150.90
1163	NASDAQ	RNAC	Wed, Feb 3, 2021	157.51	171.00	145.80	149.10
1162	NASDAQ	RNAC	Tue, Feb 2, 2021	128.70	136.80	123.90	132.90
1161	NASDAQ	RNAC	Mon, Feb 1, 2021	123.30	128.70	121.75	126.00
1160	NASDAQ	RNAC	Fri, Jan 29, 2021	123.90	127.20	116.40	120.00
1159	NASDAQ	RNAC	Thu, Jan 28, 2021	125.40	128.10	119.10	123.90
1158	NASDAQ	RNAC	Wed, Jan 27, 2021	124.20	136.20	118.65	125.40
1157	NASDAQ	RNAC	Tue, Jan 26, 2021	133.80	139.80	125.10	127.80
1156	NASDAQ	RNAC	Mon, Jan 25, 2021	103.50	122.40	102.90	121.35
1155	NASDAQ	RNAC	Fri, Jan 22, 2021	101.10	104.40	99.60	103.20
1154	NASDAQ	RNAC	Thu, Jan 21, 2021	105.00	105.60	100.80	100.80
1153	NASDAQ	RNAC	Wed, Jan 20, 2021	103.80	105.60	99.30	103.20
1152	NASDAQ	RNAC	Tue, Jan 19, 2021	105.00	107.40	97.80	103.50
1151	NASDAQ	RNAC	Fri, Jan 15, 2021	110.70	112.20	104.40	106.50
1150	NASDAQ	RNAC	Thu, Jan 14, 2021	101.70	112.35	100.82	110.70
1149	NASDAQ	RNAC	Wed, Jan 13, 2021	103.80	105.15	98.70	100.50
1148	NASDAQ	RNAC	Tue, Jan 12, 2021	99.00	107.40	99.00	102.30
1147	NASDAQ	RNAC	Mon, Jan 11, 2021	97.80	103.20	97.20	97.80
1146	NASDAQ	RNAC	Fri, Jan 8, 2021	97.50	101.40	96.75	99.90
1145	NASDAQ	RNAC	Thu, Jan 7, 2021	96.00	99.60	95.10	97.50
1144	NASDAQ	RNAC	Wed, Jan 6, 2021	87.90	100.80	87.30	94.80
1143	NASDAQ	RNAC	Tue, Jan 5, 2021	89.70	90.00	87.00	87.60
1142	NASDAQ	RNAC	Mon, Jan 4, 2021	91.83	92.70	87.90	89.70
1141	NASDAQ	RNAC	Thu, Dec 31, 2020	91.50	93.60	87.30	90.90
1140	NASDAQ	RNAC	Wed, Dec 30, 2020	91.50	94.80	89.70	90.90
1139	NASDAQ	RNAC	Tue, Dec 29, 2020	96.00	96.00	90.30	91.80
1138	NASDAQ	RNAC	Mon, Dec 28, 2020	98.70	100.20	94.80	96.00
1137	NASDAQ	RNAC	Thu, Dec 24, 2020	102.15	103.05	96.90	98.10
1136	NASDAQ	RNAC	Wed, Dec 23, 2020	99.00	103.20	96.30	100.20
1135	NASDAQ	RNAC	Tue, Dec 22, 2020	92.10	101.70	90.90	98.10
1134	NASDAQ	RNAC	Mon, Dec 21, 2020	88.80	93.15	87.30	92.10
1133	NASDAQ	RNAC	Fri, Dec 18, 2020	93.30	93.30	87.30	90.00
1132	NASDAQ	RNAC	Thu, Dec 17, 2020	95.70	96.00	90.00	92.40
1131	NASDAQ	RNAC	Wed, Dec 16, 2020	90.90	91.50	85.50	87.60
1130	NASDAQ	RNAC	Tue, Dec 15, 2020	96.00	97.50	89.10	90.90
1129	NASDAQ	RNAC	Mon, Dec 14, 2020	98.10	99.45	93.60	94.50
1128	NASDAQ	RNAC	Fri, Dec 11, 2020	101.40	101.46	96.00	96.60
1127	NASDAQ	RNAC	Thu, Dec 10, 2020	96.00	102.30	96.00	101.10
1126	NASDAQ	RNAC	Wed, Dec 9, 2020	99.00	99.60	94.95	96.90
1125	NASDAQ	RNAC	Tue, Dec 8, 2020	96.30	99.45	96.00	98.40
1124	NASDAQ	RNAC	Mon, Dec 7, 2020	96.00	99.30	91.20	97.20
1123	NASDAQ	RNAC	Fri, Dec 4, 2020	96.97	99.00	95.40	96.30
1122	NASDAQ	RNAC	Thu, Dec 3, 2020	103.20	105.00	94.80	96.90
1121	NASDAQ	RNAC	Wed, Dec 2, 2020	102.30	103.80	98.40	102.15
1120	NASDAQ	RNAC	Tue, Dec 1, 2020	102.60	106.20	100.20	102.30
1119	NASDAQ	RNAC	Mon, Nov 30, 2020	102.60	109.50	100.20	100.80
1118	NASDAQ	RNAC	Fri, Nov 27, 2020	97.20	103.50	96.60	102.60
1117	NASDAQ	RNAC	Wed, Nov 25, 2020	96.90	103.96	95.48	98.10
1116	NASDAQ	RNAC	Tue, Nov 24, 2020	95.40	99.00	94.20	97.50
1115	NASDAQ	RNAC	Mon, Nov 23, 2020	96.00	99.00	93.90	95.70
1114	NASDAQ	RNAC	Fri, Nov 20, 2020	95.40	97.20	91.80	96.60
1113	NASDAQ	RNAC	Thu, Nov 19, 2020	97.80	99.00	92.40	96.00
1112	NASDAQ	RNAC	Wed, Nov 18, 2020	97.50	98.10	92.70	93.00
1111	NASDAQ	RNAC	Tue, Nov 17, 2020	98.10	100.50	95.55	96.60
1110	NASDAQ	RNAC	Mon, Nov 16, 2020	100.50	102.00	95.84	97.50
1109	NASDAQ	RNAC	Fri, Nov 13, 2020	92.40	103.20	91.68	98.10
1108	NASDAQ	RNAC	Thu, Nov 12, 2020	90.30	95.40	89.40	92.70
1107	NASDAQ	RNAC	Wed, Nov 11, 2020	91.50	91.50	88.47	90.00
1106	NASDAQ	RNAC	Tue, Nov 10, 2020	90.30	92.07	86.10	90.90
1105	NASDAQ	RNAC	Mon, Nov 9, 2020	93.90	94.80	88.35	91.50
1104	NASDAQ	RNAC	Fri, Nov 6, 2020	95.70	96.90	90.30	90.90
1103	NASDAQ	RNAC	Thu, Nov 5, 2020	95.70	97.50	90.30	97.20
1102	NASDAQ	RNAC	Wed, Nov 4, 2020	96.30	102.30	94.80	99.00
1101	NASDAQ	RNAC	Tue, Nov 3, 2020	89.70	96.75	88.20	94.20
1100	NASDAQ	RNAC	Mon, Nov 2, 2020	91.50	92.66	86.40	89.40
1099	NASDAQ	RNAC	Fri, Oct 30, 2020	96.00	98.25	85.95	88.80
1098	NASDAQ	RNAC	Thu, Oct 29, 2020	100.80	103.50	90.60	97.20
1097	NASDAQ	RNAC	Wed, Oct 28, 2020	87.60	104.70	87.60	100.80
1096	NASDAQ	RNAC	Tue, Oct 27, 2020	93.30	94.20	84.90	88.80
1095	NASDAQ	RNAC	Mon, Oct 26, 2020	93.30	114.00	87.90	93.90
1094	NASDAQ	RNAC	Fri, Oct 23, 2020	81.00	85.50	79.05	84.90
1093	NASDAQ	RNAC	Thu, Oct 22, 2020	78.30	81.60	74.70	80.70
1092	NASDAQ	RNAC	Wed, Oct 21, 2020	70.50	84.00	67.50	78.00
1091	NASDAQ	RNAC	Tue, Oct 20, 2020	67.80	69.00	65.10	65.40
1090	NASDAQ	RNAC	Mon, Oct 19, 2020	77.10	77.70	66.60	68.40
1089	NASDAQ	RNAC	Fri, Oct 16, 2020	67.50	76.20	66.00	74.70
1088	NASDAQ	RNAC	Thu, Oct 15, 2020	64.50	64.50	60.00	63.30
1087	NASDAQ	RNAC	Wed, Oct 14, 2020	64.20	64.80	61.50	62.40
1086	NASDAQ	RNAC	Tue, Oct 13, 2020	62.40	64.20	59.97	63.90
1085	NASDAQ	RNAC	Mon, Oct 12, 2020	60.60	65.97	58.80	61.20
1084	NASDAQ	RNAC	Fri, Oct 9, 2020	63.00	68.69	56.07	60.60
1083	NASDAQ	RNAC	Thu, Oct 8, 2020	51.00	60.00	50.10	57.90
1082	NASDAQ	RNAC	Wed, Oct 7, 2020	48.30	51.30	45.00	51.00
1081	NASDAQ	RNAC	Tue, Oct 6, 2020	48.30	51.45	48.00	49.20
1080	NASDAQ	RNAC	Mon, Oct 5, 2020	49.20	51.00	48.90	49.50
1079	NASDAQ	RNAC	Fri, Oct 2, 2020	46.50	51.60	44.10	50.10
1078	NASDAQ	RNAC	Thu, Oct 1, 2020	46.80	54.60	44.40	49.20
1077	NASDAQ	RNAC	Wed, Sep 30, 2020	76.50	78.00	73.20	74.40
1076	NASDAQ	RNAC	Tue, Sep 29, 2020	75.00	77.10	73.20	76.80
1075	NASDAQ	RNAC	Mon, Sep 28, 2020	75.60	76.80	73.20	74.40
1074	NASDAQ	RNAC	Fri, Sep 25, 2020	70.80	73.50	70.80	72.60
1073	NASDAQ	RNAC	Thu, Sep 24, 2020	73.80	74.40	69.30	70.80
1072	NASDAQ	RNAC	Wed, Sep 23, 2020	78.00	79.20	71.10	72.90
1071	NASDAQ	RNAC	Tue, Sep 22, 2020	76.50	78.30	74.40	76.80
1070	NASDAQ	RNAC	Mon, Sep 21, 2020	77.70	77.85	73.80	76.20
1069	NASDAQ	RNAC	Fri, Sep 18, 2020	80.40	81.45	78.00	78.00
1068	NASDAQ	RNAC	Thu, Sep 17, 2020	78.60	82.20	77.40	79.20
1067	NASDAQ	RNAC	Wed, Sep 16, 2020	76.80	81.00	76.80	78.60
1066	NASDAQ	RNAC	Tue, Sep 15, 2020	77.40	80.70	76.65	77.10
1065	NASDAQ	RNAC	Mon, Sep 14, 2020	72.30	77.85	72.30	77.40
1064	NASDAQ	RNAC	Fri, Sep 11, 2020	72.60	74.85	71.40	71.70
1063	NASDAQ	RNAC	Thu, Sep 10, 2020	72.90	76.50	72.30	72.60
1062	NASDAQ	RNAC	Wed, Sep 9, 2020	67.20	72.60	66.90	71.70
1061	NASDAQ	RNAC	Tue, Sep 8, 2020	62.70	67.05	62.40	66.00
1060	NASDAQ	RNAC	Fri, Sep 4, 2020	68.10	68.70	63.00	65.40
1059	NASDAQ	RNAC	Thu, Sep 3, 2020	71.70	72.60	67.50	68.10
1058	NASDAQ	RNAC	Wed, Sep 2, 2020	72.90	73.20	70.50	71.70
1057	NASDAQ	RNAC	Tue, Sep 1, 2020	78.00	80.40	72.00	73.50
1056	NASDAQ	RNAC	Mon, Aug 31, 2020	78.00	80.10	75.30	78.00
1055	NASDAQ	RNAC	Fri, Aug 28, 2020	78.00	80.40	75.30	78.60
1054	NASDAQ	RNAC	Thu, Aug 27, 2020	74.10	78.00	69.90	76.80
1053	NASDAQ	RNAC	Wed, Aug 26, 2020	71.10	75.90	69.90	75.00
1052	NASDAQ	RNAC	Tue, Aug 25, 2020	70.80	72.00	68.40	71.40
1051	NASDAQ	RNAC	Mon, Aug 24, 2020	74.70	74.72	69.00	69.90
1050	NASDAQ	RNAC	Fri, Aug 21, 2020	76.50	76.95	72.00	74.10
1049	NASDAQ	RNAC	Thu, Aug 20, 2020	79.50	80.55	75.60	75.90
1048	NASDAQ	RNAC	Wed, Aug 19, 2020	80.10	83.40	78.90	80.10
1047	NASDAQ	RNAC	Tue, Aug 18, 2020	80.40	82.20	78.60	80.70
1046	NASDAQ	RNAC	Mon, Aug 17, 2020	77.10	81.60	75.30	80.40
1045	NASDAQ	RNAC	Fri, Aug 14, 2020	78.60	78.90	76.50	77.10
1044	NASDAQ	RNAC	Thu, Aug 13, 2020	77.10	78.60	76.50	78.30
1043	NASDAQ	RNAC	Wed, Aug 12, 2020	79.80	81.60	76.20	77.55
1042	NASDAQ	RNAC	Tue, Aug 11, 2020	82.20	84.90	79.20	80.40
1041	NASDAQ	RNAC	Mon, Aug 10, 2020	79.80	83.55	77.70	81.30
1040	NASDAQ	RNAC	Fri, Aug 7, 2020	76.80	80.70	75.00	79.50
1039	NASDAQ	RNAC	Thu, Aug 6, 2020	75.90	79.95	75.00	75.60
1038	NASDAQ	RNAC	Wed, Aug 5, 2020	78.30	84.75	76.20	83.40
1037	NASDAQ	RNAC	Tue, Aug 4, 2020	78.60	79.20	76.20	78.60
1036	NASDAQ	RNAC	Mon, Aug 3, 2020	72.90	80.40	71.40	79.20
1035	NASDAQ	RNAC	Fri, Jul 31, 2020	75.90	75.90	69.60	71.40
1034	NASDAQ	RNAC	Thu, Jul 30, 2020	71.70	77.10	71.70	76.50
1033	NASDAQ	RNAC	Wed, Jul 29, 2020	75.00	75.30	71.40	73.50
1032	NASDAQ	RNAC	Tue, Jul 28, 2020	77.40	78.00	74.40	75.30
1031	NASDAQ	RNAC	Mon, Jul 27, 2020	75.90	77.70	73.50	75.60
1030	NASDAQ	RNAC	Fri, Jul 24, 2020	77.10	77.70	74.10	75.30
1029	NASDAQ	RNAC	Thu, Jul 23, 2020	78.60	80.70	76.50	78.30
1028	NASDAQ	RNAC	Wed, Jul 22, 2020	83.10	84.30	77.40	78.30
1027	NASDAQ	RNAC	Tue, Jul 21, 2020	85.20	85.50	81.91	83.40
1026	NASDAQ	RNAC	Mon, Jul 20, 2020	81.30	85.20	81.00	84.00
1025	NASDAQ	RNAC	Fri, Jul 17, 2020	79.50	83.10	77.70	81.00
1024	NASDAQ	RNAC	Thu, Jul 16, 2020	75.60	81.30	73.80	79.20
1023	NASDAQ	RNAC	Wed, Jul 15, 2020	72.60	77.40	72.30	75.90
1022	NASDAQ	RNAC	Tue, Jul 14, 2020	72.60	73.35	65.70	73.20
1021	NASDAQ	RNAC	Mon, Jul 13, 2020	79.20	79.70	71.10	71.10
1020	NASDAQ	RNAC	Fri, Jul 10, 2020	80.40	82.20	78.00	78.60
1019	NASDAQ	RNAC	Thu, Jul 9, 2020	82.20	84.00	79.80	81.00
1018	NASDAQ	RNAC	Wed, Jul 8, 2020	82.80	84.15	78.90	81.60
1017	NASDAQ	RNAC	Tue, Jul 7, 2020	81.00	85.50	80.70	82.80
1016	NASDAQ	RNAC	Mon, Jul 6, 2020	83.40	84.00	79.80	82.20
1015	NASDAQ	RNAC	Thu, Jul 2, 2020	85.50	85.50	79.80	82.20
1014	NASDAQ	RNAC	Wed, Jul 1, 2020	86.10	87.00	82.50	85.20
1013	NASDAQ	RNAC	Tue, Jun 30, 2020	84.30	85.50	80.40	85.20
1012	NASDAQ	RNAC	Mon, Jun 29, 2020	85.50	88.50	82.50	84.90
1011	NASDAQ	RNAC	Fri, Jun 26, 2020	87.90	91.20	84.60	86.10
1010	NASDAQ	RNAC	Thu, Jun 25, 2020	90.00	94.80	87.00	87.60
1009	NASDAQ	RNAC	Wed, Jun 24, 2020	91.20	93.00	84.30	90.00
1008	NASDAQ	RNAC	Tue, Jun 23, 2020	94.80	96.90	86.40	90.30
1007	NASDAQ	RNAC	Mon, Jun 22, 2020	94.50	98.10	92.70	96.90
1006	NASDAQ	RNAC	Fri, Jun 19, 2020	82.50	91.20	80.70	90.00
1005	NASDAQ	RNAC	Thu, Jun 18, 2020	82.80	95.10	79.20	81.00
1004	NASDAQ	RNAC	Wed, Jun 17, 2020	81.00	81.90	75.30	75.45
1003	NASDAQ	RNAC	Tue, Jun 16, 2020	80.40	82.80	76.50	79.50
1002	NASDAQ	RNAC	Mon, Jun 15, 2020	83.70	83.70	75.00	75.30
1001	NASDAQ	RNAC	Fri, Jun 12, 2020	113.10	115.50	73.80	80.40
1000	NASDAQ	RNAC	Thu, Jun 11, 2020	117.90	118.80	103.80	110.70
999	NASDAQ	RNAC	Wed, Jun 10, 2020	124.50	126.60	114.90	121.50
998	NASDAQ	RNAC	Tue, Jun 9, 2020	115.80	128.10	113.25	121.80
997	NASDAQ	RNAC	Mon, Jun 8, 2020	109.50	119.40	108.11	114.60
996	NASDAQ	RNAC	Fri, Jun 5, 2020	114.00	117.90	108.00	108.90
995	NASDAQ	RNAC	Thu, Jun 4, 2020	120.30	120.60	110.10	113.70
994	NASDAQ	RNAC	Wed, Jun 3, 2020	115.80	120.15	113.70	119.40
993	NASDAQ	RNAC	Tue, Jun 2, 2020	115.80	117.30	112.80	114.60
992	NASDAQ	RNAC	Mon, Jun 1, 2020	111.30	119.40	111.00	115.80
991	NASDAQ	RNAC	Fri, May 29, 2020	111.00	115.65	110.10	110.10
990	NASDAQ	RNAC	Thu, May 28, 2020	114.00	117.75	110.10	110.40
989	NASDAQ	RNAC	Wed, May 27, 2020	119.10	120.00	110.70	115.80
988	NASDAQ	RNAC	Tue, May 26, 2020	121.80	128.72	117.15	117.60
987	NASDAQ	RNAC	Fri, May 22, 2020	119.70	124.50	110.10	117.60
986	NASDAQ	RNAC	Thu, May 21, 2020	107.10	117.90	101.70	116.70
985	NASDAQ	RNAC	Wed, May 20, 2020	112.20	112.20	102.60	105.00
984	NASDAQ	RNAC	Tue, May 19, 2020	101.40	114.30	100.80	108.90
983	NASDAQ	RNAC	Mon, May 18, 2020	100.80	104.40	98.40	101.40
982	NASDAQ	RNAC	Fri, May 15, 2020	99.00	102.00	96.00	97.20
981	NASDAQ	RNAC	Thu, May 14, 2020	100.50	100.50	93.30	99.60
980	NASDAQ	RNAC	Wed, May 13, 2020	96.60	102.60	91.80	101.40
979	NASDAQ	RNAC	Tue, May 12, 2020	102.30	103.20	96.30	96.60
978	NASDAQ	RNAC	Mon, May 11, 2020	99.90	105.90	93.90	98.70
977	NASDAQ	RNAC	Fri, May 8, 2020	90.60	100.50	90.00	93.90
976	NASDAQ	RNAC	Thu, May 7, 2020	93.00	94.20	83.40	90.00
975	NASDAQ	RNAC	Wed, May 6, 2020	91.80	94.50	87.00	92.70
974	NASDAQ	RNAC	Tue, May 5, 2020	82.50	95.70	81.60	90.30
973	NASDAQ	RNAC	Mon, May 4, 2020	79.20	82.80	78.18	81.30
972	NASDAQ	RNAC	Fri, May 1, 2020	79.50	80.10	71.40	78.00
971	NASDAQ	RNAC	Thu, Apr 30, 2020	81.90	82.50	78.30	81.00
970	NASDAQ	RNAC	Wed, Apr 29, 2020	78.90	83.70	76.50	81.90
969	NASDAQ	RNAC	Tue, Apr 28, 2020	84.00	84.00	72.60	75.30
968	NASDAQ	RNAC	Mon, Apr 27, 2020	83.40	87.00	79.20	79.20
967	NASDAQ	RNAC	Fri, Apr 24, 2020	83.40	86.70	77.70	80.10
966	NASDAQ	RNAC	Thu, Apr 23, 2020	84.00	93.00	81.60	83.40
965	NASDAQ	RNAC	Wed, Apr 22, 2020	85.50	85.50	78.90	83.10
964	NASDAQ	RNAC	Tue, Apr 21, 2020	82.80	84.30	75.30	82.50
963	NASDAQ	RNAC	Mon, Apr 20, 2020	81.60	85.50	78.90	81.90
962	NASDAQ	RNAC	Fri, Apr 17, 2020	81.90	83.70	76.20	81.60
961	NASDAQ	RNAC	Thu, Apr 16, 2020	82.20	87.30	76.80	76.80
960	NASDAQ	RNAC	Wed, Apr 15, 2020	84.30	87.60	75.00	83.40
959	NASDAQ	RNAC	Tue, Apr 14, 2020	83.10	89.10	80.40	84.00
958	NASDAQ	RNAC	Mon, Apr 13, 2020	69.90	84.30	63.00	78.45
957	NASDAQ	RNAC	Thu, Apr 9, 2020	61.20	68.40	59.40	66.30
956	NASDAQ	RNAC	Wed, Apr 8, 2020	56.10	60.30	54.45	58.50
955	NASDAQ	RNAC	Tue, Apr 7, 2020	61.50	62.40	55.20	55.50
954	NASDAQ	RNAC	Mon, Apr 6, 2020	59.40	61.50	54.90	58.50
953	NASDAQ	RNAC	Fri, Apr 3, 2020	57.90	59.10	51.00	54.90
952	NASDAQ	RNAC	Thu, Apr 2, 2020	60.60	62.55	55.50	57.00
951	NASDAQ	RNAC	Wed, Apr 1, 2020	68.70	68.70	58.05	60.30
950	NASDAQ	RNAC	Tue, Mar 31, 2020	69.30	89.10	66.30	72.30
949	NASDAQ	RNAC	Mon, Mar 30, 2020	63.30	77.70	62.40	71.10
948	NASDAQ	RNAC	Fri, Mar 27, 2020	64.20	66.00	59.40	63.60
947	NASDAQ	RNAC	Thu, Mar 26, 2020	65.70	66.09	61.80	64.20
946	NASDAQ	RNAC	Wed, Mar 25, 2020	60.00	65.10	55.50	64.20
945	NASDAQ	RNAC	Tue, Mar 24, 2020	60.90	65.40	54.90	58.50
944	NASDAQ	RNAC	Mon, Mar 23, 2020	53.40	60.60	50.10	58.50
943	NASDAQ	RNAC	Fri, Mar 20, 2020	52.80	64.16	51.60	51.90
942	NASDAQ	RNAC	Thu, Mar 19, 2020	45.30	51.90	42.60	50.70
941	NASDAQ	RNAC	Wed, Mar 18, 2020	57.60	62.40	43.20	45.00
940	NASDAQ	RNAC	Tue, Mar 17, 2020	60.90	62.70	57.90	59.70
939	NASDAQ	RNAC	Mon, Mar 16, 2020	65.70	66.00	57.00	58.80
938	NASDAQ	RNAC	Fri, Mar 13, 2020	65.10	81.60	64.20	81.30
937	NASDAQ	RNAC	Thu, Mar 12, 2020	82.50	85.50	58.80	62.40
936	NASDAQ	RNAC	Wed, Mar 11, 2020	94.50	103.20	90.90	92.70
935	NASDAQ	RNAC	Tue, Mar 10, 2020	106.80	110.40	88.20	95.70
934	NASDAQ	RNAC	Mon, Mar 9, 2020	110.70	114.00	98.40	105.00
933	NASDAQ	RNAC	Fri, Mar 6, 2020	116.70	120.40	115.50	115.80
932	NASDAQ	RNAC	Thu, Mar 5, 2020	120.00	122.12	115.80	118.20
931	NASDAQ	RNAC	Wed, Mar 4, 2020	121.50	123.47	116.10	117.00
930	NASDAQ	RNAC	Tue, Mar 3, 2020	117.60	119.70	103.80	111.00
929	NASDAQ	RNAC	Mon, Mar 2, 2020	120.90	121.20	115.20	116.70
928	NASDAQ	RNAC	Fri, Feb 28, 2020	120.00	123.60	114.60	120.00
927	NASDAQ	RNAC	Thu, Feb 27, 2020	124.80	142.85	118.80	122.10
926	NASDAQ	RNAC	Wed, Feb 26, 2020	120.00	127.20	119.70	126.60
925	NASDAQ	RNAC	Tue, Feb 25, 2020	127.80	129.00	114.30	120.15
924	NASDAQ	RNAC	Mon, Feb 24, 2020	123.90	127.80	120.00	126.60
923	NASDAQ	RNAC	Fri, Feb 21, 2020	129.90	130.80	124.80	126.60
922	NASDAQ	RNAC	Thu, Feb 20, 2020	129.60	131.70	124.80	128.10
921	NASDAQ	RNAC	Wed, Feb 19, 2020	132.00	136.50	127.50	135.00
920	NASDAQ	RNAC	Tue, Feb 18, 2020	128.70	131.40	121.20	129.60
919	NASDAQ	RNAC	Fri, Feb 14, 2020	121.20	132.90	118.20	124.80
918	NASDAQ	RNAC	Thu, Feb 13, 2020	120.30	125.40	117.90	121.50
917	NASDAQ	RNAC	Wed, Feb 12, 2020	135.30	135.30	117.60	121.50
916	NASDAQ	RNAC	Tue, Feb 11, 2020	134.40	136.80	126.00	133.80
915	NASDAQ	RNAC	Mon, Feb 10, 2020	137.70	144.90	133.50	135.00
914	NASDAQ	RNAC	Fri, Feb 7, 2020	132.00	139.88	125.49	135.60
913	NASDAQ	RNAC	Thu, Feb 6, 2020	135.00	143.10	126.00	131.70
912	NASDAQ	RNAC	Wed, Feb 5, 2020	109.80	144.00	109.50	132.30
911	NASDAQ	RNAC	Tue, Feb 4, 2020	107.40	114.30	106.50	109.50
910	NASDAQ	RNAC	Mon, Feb 3, 2020	106.50	117.60	103.61	107.70
909	NASDAQ	RNAC	Fri, Jan 31, 2020	90.90	118.20	90.75	108.00
908	NASDAQ	RNAC	Thu, Jan 30, 2020	84.00	90.60	81.00	90.30
907	NASDAQ	RNAC	Wed, Jan 29, 2020	93.30	94.20	88.50	88.80
906	NASDAQ	RNAC	Tue, Jan 28, 2020	87.30	89.41	84.30	85.80
905	NASDAQ	RNAC	Mon, Jan 27, 2020	90.00	91.80	82.20	87.30
904	NASDAQ	RNAC	Fri, Jan 24, 2020	95.70	100.50	84.00	92.40
903	NASDAQ	RNAC	Thu, Jan 23, 2020	105.00	105.60	88.20	95.70
902	NASDAQ	RNAC	Wed, Jan 22, 2020	106.80	109.80	103.80	105.00
901	NASDAQ	RNAC	Tue, Jan 21, 2020	104.40	109.20	102.00	104.40
900	NASDAQ	RNAC	Fri, Jan 17, 2020	94.80	100.20	93.00	99.60
899	NASDAQ	RNAC	Thu, Jan 16, 2020	88.50	96.30	86.70	94.20
898	NASDAQ	RNAC	Wed, Jan 15, 2020	88.20	105.00	87.30	88.20
897	NASDAQ	RNAC	Tue, Jan 14, 2020	87.60	88.50	84.60	87.00
896	NASDAQ	RNAC	Mon, Jan 13, 2020	89.40	89.40	83.10	87.30
895	NASDAQ	RNAC	Fri, Jan 10, 2020	82.80	90.00	82.50	88.20
894	NASDAQ	RNAC	Thu, Jan 9, 2020	84.30	93.60	83.10	83.10
893	NASDAQ	RNAC	Wed, Jan 8, 2020	82.50	87.30	80.70	83.40
892	NASDAQ	RNAC	Tue, Jan 7, 2020	71.40	91.50	71.40	84.60
891	NASDAQ	RNAC	Mon, Jan 6, 2020	70.50	73.20	68.40	70.50
890	NASDAQ	RNAC	Fri, Jan 3, 2020	68.10	71.60	66.00	70.50
889	NASDAQ	RNAC	Thu, Jan 2, 2020	72.30	73.20	66.91	69.00
888	NASDAQ	RNAC	Tue, Dec 31, 2019	67.80	76.50	67.50	71.40
887	NASDAQ	RNAC	Mon, Dec 30, 2019	68.40	69.90	64.50	67.80
886	NASDAQ	RNAC	Fri, Dec 27, 2019	68.70	71.70	67.10	68.70
885	NASDAQ	RNAC	Thu, Dec 26, 2019	74.10	74.10	65.70	68.70
884	NASDAQ	RNAC	Tue, Dec 24, 2019	69.90	74.40	68.55	74.10
883	NASDAQ	RNAC	Mon, Dec 23, 2019	67.50	73.50	65.10	70.20
882	NASDAQ	RNAC	Fri, Dec 20, 2019	63.30	74.40	57.60	69.00
881	NASDAQ	RNAC	Thu, Dec 19, 2019	45.00	65.40	45.00	63.60
880	NASDAQ	RNAC	Wed, Dec 18, 2019	45.00	45.00	43.50	43.80
879	NASDAQ	RNAC	Tue, Dec 17, 2019	46.20	46.50	44.70	45.30
878	NASDAQ	RNAC	Mon, Dec 16, 2019	46.20	46.73	44.10	45.60
877	NASDAQ	RNAC	Fri, Dec 13, 2019	48.00	48.00	45.60	46.20
876	NASDAQ	RNAC	Thu, Dec 12, 2019	48.00	48.60	47.70	48.00
875	NASDAQ	RNAC	Wed, Dec 11, 2019	48.60	48.90	46.80	48.30
874	NASDAQ	RNAC	Tue, Dec 10, 2019	46.80	50.79	45.78	49.50
873	NASDAQ	RNAC	Mon, Dec 9, 2019	46.50	47.10	45.47	46.80
872	NASDAQ	RNAC	Fri, Dec 6, 2019	45.90	47.48	45.30	45.60
871	NASDAQ	RNAC	Thu, Dec 5, 2019	46.80	50.40	44.70	44.70
870	NASDAQ	RNAC	Wed, Dec 4, 2019	46.50	48.00	46.20	46.20
869	NASDAQ	RNAC	Tue, Dec 3, 2019	44.10	47.10	43.50	46.20
868	NASDAQ	RNAC	Mon, Dec 2, 2019	49.20	49.50	45.00	45.00
867	NASDAQ	RNAC	Fri, Nov 29, 2019	46.50	49.20	46.50	49.20
866	NASDAQ	RNAC	Wed, Nov 27, 2019	47.10	48.30	46.35	47.70
865	NASDAQ	RNAC	Tue, Nov 26, 2019	47.40	49.20	47.10	47.40
864	NASDAQ	RNAC	Mon, Nov 25, 2019	41.40	49.50	39.60	47.10
863	NASDAQ	RNAC	Fri, Nov 22, 2019	40.50	42.00	39.30	41.70
862	NASDAQ	RNAC	Thu, Nov 21, 2019	42.00	42.00	39.00	40.80
861	NASDAQ	RNAC	Wed, Nov 20, 2019	43.20	43.50	39.30	39.60
860	NASDAQ	RNAC	Tue, Nov 19, 2019	42.30	43.50	42.00	42.60
859	NASDAQ	RNAC	Mon, Nov 18, 2019	41.70	42.60	41.70	42.30
858	NASDAQ	RNAC	Fri, Nov 15, 2019	41.10	42.00	40.50	42.00
857	NASDAQ	RNAC	Thu, Nov 14, 2019	42.00	43.50	40.80	41.40
856	NASDAQ	RNAC	Wed, Nov 13, 2019	41.40	42.60	41.10	41.70
855	NASDAQ	RNAC	Tue, Nov 12, 2019	42.60	43.50	39.60	41.40
854	NASDAQ	RNAC	Mon, Nov 11, 2019	44.70	44.70	42.30	42.30
853	NASDAQ	RNAC	Fri, Nov 8, 2019	48.00	48.00	38.70	41.70
852	NASDAQ	RNAC	Thu, Nov 7, 2019	45.60	46.50	43.20	46.20
851	NASDAQ	RNAC	Wed, Nov 6, 2019	45.60	48.00	45.00	45.00
850	NASDAQ	RNAC	Tue, Nov 5, 2019	47.40	48.00	45.30	47.40
849	NASDAQ	RNAC	Mon, Nov 4, 2019	47.70	48.30	45.00	47.10
848	NASDAQ	RNAC	Fri, Nov 1, 2019	44.71	47.70	44.71	46.80
847	NASDAQ	RNAC	Thu, Oct 31, 2019	44.40	45.11	42.90	44.10
846	NASDAQ	RNAC	Wed, Oct 30, 2019	45.30	45.60	43.80	44.10
845	NASDAQ	RNAC	Tue, Oct 29, 2019	44.70	48.30	44.18	45.00
844	NASDAQ	RNAC	Mon, Oct 28, 2019	43.20	45.60	42.92	44.40
843	NASDAQ	RNAC	Fri, Oct 25, 2019	40.65	43.50	40.20	43.50
842	NASDAQ	RNAC	Thu, Oct 24, 2019	40.20	41.40	39.90	40.20
841	NASDAQ	RNAC	Wed, Oct 23, 2019	40.80	41.70	38.40	40.20
840	NASDAQ	RNAC	Tue, Oct 22, 2019	42.90	43.50	40.80	40.80
839	NASDAQ	RNAC	Mon, Oct 21, 2019	42.90	43.50	41.10	42.60
838	NASDAQ	RNAC	Fri, Oct 18, 2019	42.60	43.19	42.00	42.60
837	NASDAQ	RNAC	Thu, Oct 17, 2019	43.20	44.10	41.70	42.00
836	NASDAQ	RNAC	Wed, Oct 16, 2019	41.10	43.80	40.50	42.90
835	NASDAQ	RNAC	Tue, Oct 15, 2019	42.30	43.50	40.80	41.10
834	NASDAQ	RNAC	Mon, Oct 14, 2019	43.80	43.80	40.50	42.00
833	NASDAQ	RNAC	Fri, Oct 11, 2019	44.70	44.70	42.60	43.80
832	NASDAQ	RNAC	Thu, Oct 10, 2019	49.38	49.38	44.40	44.70
831	NASDAQ	RNAC	Wed, Oct 9, 2019	53.70	54.00	49.01	49.35
830	NASDAQ	RNAC	Tue, Oct 8, 2019	52.20	54.30	48.30	53.10
829	NASDAQ	RNAC	Mon, Oct 7, 2019	52.80	57.76	52.20	52.50
828	NASDAQ	RNAC	Fri, Oct 4, 2019	52.20	53.40	51.60	53.40
827	NASDAQ	RNAC	Thu, Oct 3, 2019	53.40	54.30	52.50	53.10
826	NASDAQ	RNAC	Wed, Oct 2, 2019	51.90	54.30	51.00	52.80
825	NASDAQ	RNAC	Tue, Oct 1, 2019	52.80	54.30	51.60	52.20
824	NASDAQ	RNAC	Mon, Sep 30, 2019	53.40	54.30	51.60	52.50
823	NASDAQ	RNAC	Fri, Sep 27, 2019	54.60	54.60	52.50	53.40
822	NASDAQ	RNAC	Thu, Sep 26, 2019	54.60	56.40	54.00	54.90
821	NASDAQ	RNAC	Wed, Sep 25, 2019	54.60	55.80	54.05	54.90
820	NASDAQ	RNAC	Tue, Sep 24, 2019	56.40	56.40	54.60	55.80
819	NASDAQ	RNAC	Mon, Sep 23, 2019	54.00	56.40	52.50	56.10
818	NASDAQ	RNAC	Fri, Sep 20, 2019	54.30	55.50	52.80	54.30
817	NASDAQ	RNAC	Thu, Sep 19, 2019	53.70	57.60	53.10	54.60
816	NASDAQ	RNAC	Wed, Sep 18, 2019	54.60	58.20	52.80	53.70
815	NASDAQ	RNAC	Tue, Sep 17, 2019	55.50	56.40	54.30	54.90
814	NASDAQ	RNAC	Mon, Sep 16, 2019	57.60	58.50	55.20	55.50
813	NASDAQ	RNAC	Fri, Sep 13, 2019	54.60	58.50	54.60	57.90
812	NASDAQ	RNAC	Thu, Sep 12, 2019	57.90	59.10	54.30	54.90
811	NASDAQ	RNAC	Wed, Sep 11, 2019	58.80	60.00	57.00	57.90
810	NASDAQ	RNAC	Tue, Sep 10, 2019	57.42	58.80	54.30	57.90
809	NASDAQ	RNAC	Mon, Sep 9, 2019	57.00	58.55	54.30	55.50
808	NASDAQ	RNAC	Fri, Sep 6, 2019	53.40	61.50	51.66	59.40
807	NASDAQ	RNAC	Thu, Sep 5, 2019	53.70	53.70	52.80	53.70
806	NASDAQ	RNAC	Wed, Sep 4, 2019	51.90	53.10	51.00	52.80
805	NASDAQ	RNAC	Tue, Sep 3, 2019	52.50	53.70	50.70	51.00
804	NASDAQ	RNAC	Fri, Aug 30, 2019	53.40	54.90	52.24	53.40
803	NASDAQ	RNAC	Thu, Aug 29, 2019	52.20	53.25	52.20	52.50
802	NASDAQ	RNAC	Wed, Aug 28, 2019	51.00	52.80	51.00	51.00
801	NASDAQ	RNAC	Tue, Aug 27, 2019	53.40	53.48	50.70	51.00
800	NASDAQ	RNAC	Mon, Aug 26, 2019	54.60	54.60	54.00	54.00
799	NASDAQ	RNAC	Fri, Aug 23, 2019	53.70	55.80	53.70	54.30
798	NASDAQ	RNAC	Thu, Aug 22, 2019	54.60	55.80	54.03	54.60
797	NASDAQ	RNAC	Wed, Aug 21, 2019	54.60	54.60	52.80	54.30
796	NASDAQ	RNAC	Tue, Aug 20, 2019	54.00	57.00	51.60	54.30
795	NASDAQ	RNAC	Mon, Aug 19, 2019	54.60	57.00	52.50	54.60
794	NASDAQ	RNAC	Fri, Aug 16, 2019	51.00	57.00	51.00	54.60
793	NASDAQ	RNAC	Thu, Aug 15, 2019	51.00	52.50	49.80	49.80
792	NASDAQ	RNAC	Wed, Aug 14, 2019	49.50	52.50	49.50	51.00
791	NASDAQ	RNAC	Tue, Aug 13, 2019	51.30	52.20	50.40	51.00
790	NASDAQ	RNAC	Mon, Aug 12, 2019	54.90	56.10	51.00	52.20
789	NASDAQ	RNAC	Fri, Aug 9, 2019	55.50	58.49	54.00	54.00
788	NASDAQ	RNAC	Thu, Aug 8, 2019	53.10	57.60	49.50	53.40
787	NASDAQ	RNAC	Wed, Aug 7, 2019	51.30	62.10	50.40	57.60
786	NASDAQ	RNAC	Tue, Aug 6, 2019	54.30	58.50	48.60	49.50
785	NASDAQ	RNAC	Mon, Aug 5, 2019	57.90	58.50	54.00	54.00
784	NASDAQ	RNAC	Fri, Aug 2, 2019	63.00	63.00	55.20	59.40
783	NASDAQ	RNAC	Thu, Aug 1, 2019	55.80	65.40	54.35	62.40
782	NASDAQ	RNAC	Wed, Jul 31, 2019	50.70	55.50	50.70	54.00
781	NASDAQ	RNAC	Tue, Jul 30, 2019	50.40	54.51	50.10	51.30
780	NASDAQ	RNAC	Mon, Jul 29, 2019	51.60	53.10	49.80	50.40
779	NASDAQ	RNAC	Fri, Jul 26, 2019	49.20	51.90	47.10	51.00
778	NASDAQ	RNAC	Thu, Jul 25, 2019	49.50	50.10	47.70	48.00
777	NASDAQ	RNAC	Wed, Jul 24, 2019	48.90	49.80	47.10	49.80
776	NASDAQ	RNAC	Tue, Jul 23, 2019	49.50	50.10	48.00	48.90
775	NASDAQ	RNAC	Mon, Jul 22, 2019	50.70	51.00	49.20	49.20
774	NASDAQ	RNAC	Fri, Jul 19, 2019	51.60	53.10	48.00	50.70
773	NASDAQ	RNAC	Thu, Jul 18, 2019	52.80	54.85	50.40	51.60
772	NASDAQ	RNAC	Wed, Jul 17, 2019	50.10	55.50	50.10	52.50
771	NASDAQ	RNAC	Tue, Jul 16, 2019	51.60	52.20	49.80	50.10
770	NASDAQ	RNAC	Mon, Jul 15, 2019	49.80	52.20	48.90	51.30
769	NASDAQ	RNAC	Fri, Jul 12, 2019	50.40	51.30	49.20	49.80
768	NASDAQ	RNAC	Thu, Jul 11, 2019	51.60	53.10	49.50	49.80
767	NASDAQ	RNAC	Wed, Jul 10, 2019	51.60	51.90	49.50	51.30
766	NASDAQ	RNAC	Tue, Jul 9, 2019	49.80	52.20	48.90	51.30
765	NASDAQ	RNAC	Mon, Jul 8, 2019	52.20	52.50	47.40	49.80
764	NASDAQ	RNAC	Fri, Jul 5, 2019	49.20	52.20	48.30	52.20
763	NASDAQ	RNAC	Wed, Jul 3, 2019	51.00	51.00	48.60	50.10
762	NASDAQ	RNAC	Tue, Jul 2, 2019	52.80	54.00	49.80	50.70
761	NASDAQ	RNAC	Mon, Jul 1, 2019	53.70	55.50	52.50	52.80
760	NASDAQ	RNAC	Fri, Jun 28, 2019	56.40	57.00	49.50	53.70
759	NASDAQ	RNAC	Thu, Jun 27, 2019	56.70	60.90	55.80	56.40
758	NASDAQ	RNAC	Wed, Jun 26, 2019	57.90	59.70	56.40	56.85
757	NASDAQ	RNAC	Tue, Jun 25, 2019	56.10	61.20	55.89	57.60
756	NASDAQ	RNAC	Mon, Jun 24, 2019	61.50	61.69	55.50	56.10
755	NASDAQ	RNAC	Fri, Jun 21, 2019	62.10	62.40	60.60	61.50
754	NASDAQ	RNAC	Thu, Jun 20, 2019	63.00	63.00	60.30	62.70
753	NASDAQ	RNAC	Wed, Jun 19, 2019	64.80	64.80	61.35	61.50
752	NASDAQ	RNAC	Tue, Jun 18, 2019	66.30	71.10	64.65	65.40
751	NASDAQ	RNAC	Mon, Jun 17, 2019	63.60	67.49	62.10	66.30
750	NASDAQ	RNAC	Fri, Jun 14, 2019	64.20	65.10	60.60	63.00
749	NASDAQ	RNAC	Thu, Jun 13, 2019	63.00	65.70	60.30	64.50
748	NASDAQ	RNAC	Wed, Jun 12, 2019	62.40	63.90	60.60	63.00
747	NASDAQ	RNAC	Tue, Jun 11, 2019	68.10	68.18	60.00	62.10
746	NASDAQ	RNAC	Mon, Jun 10, 2019	67.80	69.00	65.10	67.50
745	NASDAQ	RNAC	Fri, Jun 7, 2019	65.40	69.00	64.50	67.50
744	NASDAQ	RNAC	Thu, Jun 6, 2019	62.40	65.40	60.00	64.80
743	NASDAQ	RNAC	Wed, Jun 5, 2019	63.00	65.40	59.70	62.70
742	NASDAQ	RNAC	Tue, Jun 4, 2019	63.60	63.90	60.30	63.00
741	NASDAQ	RNAC	Mon, Jun 3, 2019	60.00	63.60	58.80	62.70
740	NASDAQ	RNAC	Fri, May 31, 2019	57.30	61.80	55.80	59.70
739	NASDAQ	RNAC	Thu, May 30, 2019	61.80	63.60	57.60	58.50
738	NASDAQ	RNAC	Wed, May 29, 2019	68.10	68.10	60.60	61.20
737	NASDAQ	RNAC	Tue, May 28, 2019	70.20	74.40	65.70	69.00
736	NASDAQ	RNAC	Fri, May 24, 2019	67.80	72.30	67.80	70.50
735	NASDAQ	RNAC	Thu, May 23, 2019	75.00	77.10	66.30	67.20
734	NASDAQ	RNAC	Wed, May 22, 2019	72.00	78.60	70.80	73.80
733	NASDAQ	RNAC	Tue, May 21, 2019	66.30	72.30	65.70	71.10
732	NASDAQ	RNAC	Mon, May 20, 2019	66.30	71.70	65.40	66.90
731	NASDAQ	RNAC	Fri, May 17, 2019	65.40	69.60	63.60	67.20
730	NASDAQ	RNAC	Thu, May 16, 2019	66.30	66.30	63.30	65.70
729	NASDAQ	RNAC	Wed, May 15, 2019	67.80	68.40	64.80	66.30
728	NASDAQ	RNAC	Tue, May 14, 2019	69.30	69.60	65.40	68.40
727	NASDAQ	RNAC	Mon, May 13, 2019	69.60	70.50	66.90	69.00
726	NASDAQ	RNAC	Fri, May 10, 2019	72.00	72.60	67.80	71.10
725	NASDAQ	RNAC	Thu, May 9, 2019	74.10	74.40	69.60	72.00
724	NASDAQ	RNAC	Wed, May 8, 2019	66.90	75.90	65.40	74.70
723	NASDAQ	RNAC	Tue, May 7, 2019	68.40	69.60	64.50	66.90
722	NASDAQ	RNAC	Mon, May 6, 2019	67.80	71.70	66.60	69.00
721	NASDAQ	RNAC	Fri, May 3, 2019	64.80	71.61	64.05	70.50
720	NASDAQ	RNAC	Thu, May 2, 2019	65.70	66.00	63.00	63.60
719	NASDAQ	RNAC	Wed, May 1, 2019	64.20	67.20	63.00	65.70
718	NASDAQ	RNAC	Tue, Apr 30, 2019	67.20	67.50	61.80	64.50
717	NASDAQ	RNAC	Mon, Apr 29, 2019	65.40	68.40	65.40	67.20
716	NASDAQ	RNAC	Fri, Apr 26, 2019	63.30	65.10	61.20	64.80
715	NASDAQ	RNAC	Thu, Apr 25, 2019	61.80	64.50	57.03	63.30
714	NASDAQ	RNAC	Wed, Apr 24, 2019	67.80	67.80	51.90	62.10
713	NASDAQ	RNAC	Tue, Apr 23, 2019	66.30	69.00	63.76	67.50
712	NASDAQ	RNAC	Mon, Apr 22, 2019	69.00	69.60	64.50	64.80
711	NASDAQ	RNAC	Thu, Apr 18, 2019	69.30	71.70	67.20	69.00
710	NASDAQ	RNAC	Wed, Apr 17, 2019	77.10	77.10	66.60	69.30
709	NASDAQ	RNAC	Tue, Apr 16, 2019	76.80	78.60	72.90	75.30
708	NASDAQ	RNAC	Mon, Apr 15, 2019	81.00	81.00	72.90	76.80
707	NASDAQ	RNAC	Fri, Apr 12, 2019	83.10	84.30	80.10	81.30
706	NASDAQ	RNAC	Thu, Apr 11, 2019	84.90	86.40	79.80	82.20
705	NASDAQ	RNAC	Wed, Apr 10, 2019	82.20	85.20	79.50	84.90
704	NASDAQ	RNAC	Tue, Apr 9, 2019	92.70	94.80	81.60	82.20
703	NASDAQ	RNAC	Mon, Apr 8, 2019	84.30	94.20	82.80	91.50
702	NASDAQ	RNAC	Fri, Apr 5, 2019	80.70	89.40	78.00	84.30
701	NASDAQ	RNAC	Thu, Apr 4, 2019	83.10	85.50	76.80	80.70
700	NASDAQ	RNAC	Wed, Apr 3, 2019	75.90	86.40	72.36	83.10
699	NASDAQ	RNAC	Tue, Apr 2, 2019	76.20	76.80	69.00	75.90
698	NASDAQ	RNAC	Mon, Apr 1, 2019	78.90	80.40	73.20	75.90
697	NASDAQ	RNAC	Fri, Mar 29, 2019	66.30	73.20	63.60	71.10
696	NASDAQ	RNAC	Thu, Mar 28, 2019	63.90	66.00	63.90	64.20
695	NASDAQ	RNAC	Wed, Mar 27, 2019	68.40	68.40	61.20	63.90
694	NASDAQ	RNAC	Tue, Mar 26, 2019	71.10	73.12	66.30	68.10
693	NASDAQ	RNAC	Mon, Mar 25, 2019	70.80	77.10	67.50	68.70
692	NASDAQ	RNAC	Fri, Mar 22, 2019	76.80	77.10	70.50	70.50
691	NASDAQ	RNAC	Thu, Mar 21, 2019	81.00	81.00	72.90	77.40
690	NASDAQ	RNAC	Wed, Mar 20, 2019	78.60	88.50	78.30	81.00
689	NASDAQ	RNAC	Tue, Mar 19, 2019	84.90	87.90	70.50	75.60
688	NASDAQ	RNAC	Mon, Mar 18, 2019	64.20	100.20	63.60	91.80
687	NASDAQ	RNAC	Fri, Mar 15, 2019	66.60	66.60	60.00	65.10
686	NASDAQ	RNAC	Thu, Mar 14, 2019	64.80	66.60	61.20	66.60
685	NASDAQ	RNAC	Wed, Mar 13, 2019	65.70	65.70	61.80	63.60
684	NASDAQ	RNAC	Tue, Mar 12, 2019	66.60	67.50	63.00	65.70
683	NASDAQ	RNAC	Mon, Mar 11, 2019	64.80	67.47	61.50	66.00
682	NASDAQ	RNAC	Fri, Mar 8, 2019	72.00	85.20	61.05	69.00
681	NASDAQ	RNAC	Thu, Mar 7, 2019	56.10	61.20	54.60	60.90
680	NASDAQ	RNAC	Wed, Mar 6, 2019	62.70	62.70	54.60	56.70
679	NASDAQ	RNAC	Tue, Mar 5, 2019	60.90	64.20	59.70	62.70
678	NASDAQ	RNAC	Mon, Mar 4, 2019	64.80	65.70	59.40	60.30
677	NASDAQ	RNAC	Fri, Mar 1, 2019	60.00	64.80	60.00	63.90
676	NASDAQ	RNAC	Thu, Feb 28, 2019	63.30	66.60	58.80	59.70
675	NASDAQ	RNAC	Wed, Feb 27, 2019	63.60	66.60	62.70	63.00
674	NASDAQ	RNAC	Tue, Feb 26, 2019	66.60	67.20	63.30	63.60
673	NASDAQ	RNAC	Mon, Feb 25, 2019	67.50	72.60	65.40	66.00
672	NASDAQ	RNAC	Fri, Feb 22, 2019	61.80	69.15	60.00	67.20
671	NASDAQ	RNAC	Thu, Feb 21, 2019	60.60	63.00	58.80	61.20
670	NASDAQ	RNAC	Wed, Feb 20, 2019	58.20	62.10	57.60	60.30
669	NASDAQ	RNAC	Tue, Feb 19, 2019	59.10	61.80	57.60	58.20
668	NASDAQ	RNAC	Fri, Feb 15, 2019	57.90	60.00	56.40	58.80
667	NASDAQ	RNAC	Thu, Feb 14, 2019	56.70	58.50	54.60	57.60
666	NASDAQ	RNAC	Wed, Feb 13, 2019	57.90	58.50	55.20	56.70
665	NASDAQ	RNAC	Tue, Feb 12, 2019	56.40	60.60	56.40	57.90
664	NASDAQ	RNAC	Mon, Feb 11, 2019	63.00	64.50	56.40	56.40
663	NASDAQ	RNAC	Fri, Feb 8, 2019	52.50	63.00	51.60	62.70
662	NASDAQ	RNAC	Thu, Feb 7, 2019	52.20	54.60	50.85	52.80
661	NASDAQ	RNAC	Wed, Feb 6, 2019	54.60	55.50	52.20	52.20
660	NASDAQ	RNAC	Tue, Feb 5, 2019	50.40	55.20	50.12	54.30
659	NASDAQ	RNAC	Mon, Feb 4, 2019	50.40	53.40	50.10	51.00
658	NASDAQ	RNAC	Fri, Feb 1, 2019	48.30	52.80	46.50	51.00
657	NASDAQ	RNAC	Thu, Jan 31, 2019	52.20	56.40	46.80	47.10
656	NASDAQ	RNAC	Wed, Jan 30, 2019	49.80	52.50	48.00	52.20
655	NASDAQ	RNAC	Tue, Jan 29, 2019	50.10	50.70	46.95	48.60
654	NASDAQ	RNAC	Mon, Jan 28, 2019	48.00	50.40	46.80	50.40
653	NASDAQ	RNAC	Fri, Jan 25, 2019	45.90	49.50	45.90	49.20
652	NASDAQ	RNAC	Thu, Jan 24, 2019	44.40	48.60	43.50	46.50
651	NASDAQ	RNAC	Wed, Jan 23, 2019	44.40	45.90	42.30	44.10
650	NASDAQ	RNAC	Tue, Jan 22, 2019	60.60	61.20	54.60	57.00
649	NASDAQ	RNAC	Fri, Jan 18, 2019	63.90	65.10	60.90	61.20
648	NASDAQ	RNAC	Thu, Jan 17, 2019	61.80	64.20	60.90	63.60
647	NASDAQ	RNAC	Wed, Jan 16, 2019	69.00	69.42	60.30	61.20
646	NASDAQ	RNAC	Tue, Jan 15, 2019	68.70	71.10	59.10	68.25
645	NASDAQ	RNAC	Mon, Jan 14, 2019	72.00	76.80	68.40	69.00
644	NASDAQ	RNAC	Fri, Jan 11, 2019	72.30	73.20	69.30	71.70
643	NASDAQ	RNAC	Thu, Jan 10, 2019	77.40	82.70	72.60	73.20
642	NASDAQ	RNAC	Wed, Jan 9, 2019	73.50	85.50	73.50	79.50
641	NASDAQ	RNAC	Tue, Jan 8, 2019	83.40	84.90	73.20	73.50
640	NASDAQ	RNAC	Mon, Jan 7, 2019	72.00	87.90	72.00	78.00
639	NASDAQ	RNAC	Fri, Jan 4, 2019	70.80	84.90	70.80	72.60
638	NASDAQ	RNAC	Thu, Jan 3, 2019	86.70	89.38	68.40	68.70
637	NASDAQ	RNAC	Wed, Jan 2, 2019	78.60	90.00	76.80	87.00
636	NASDAQ	RNAC	Mon, Dec 31, 2018	90.00	92.10	78.30	79.80
635	NASDAQ	RNAC	Fri, Dec 28, 2018	92.10	97.20	86.70	87.00
634	NASDAQ	RNAC	Thu, Dec 27, 2018	99.30	102.71	84.90	92.10
633	NASDAQ	RNAC	Wed, Dec 26, 2018	108.30	115.80	96.30	99.30
632	NASDAQ	RNAC	Mon, Dec 24, 2018	101.40	114.00	101.40	106.80
631	NASDAQ	RNAC	Fri, Dec 21, 2018	111.90	113.16	103.20	105.60
630	NASDAQ	RNAC	Thu, Dec 20, 2018	123.00	123.00	110.70	111.30
629	NASDAQ	RNAC	Wed, Dec 19, 2018	129.00	129.00	120.60	121.80
628	NASDAQ	RNAC	Tue, Dec 18, 2018	127.80	136.50	127.80	129.30
627	NASDAQ	RNAC	Mon, Dec 17, 2018	141.00	141.00	129.30	132.90
626	NASDAQ	RNAC	Fri, Dec 14, 2018	150.90	163.20	138.00	141.60
625	NASDAQ	RNAC	Thu, Dec 13, 2018	166.50	168.30	148.50	153.00
624	NASDAQ	RNAC	Wed, Dec 12, 2018	165.90	169.80	164.10	165.00
623	NASDAQ	RNAC	Tue, Dec 11, 2018	167.10	170.70	161.13	163.80
622	NASDAQ	RNAC	Mon, Dec 10, 2018	161.40	165.60	155.10	164.70
621	NASDAQ	RNAC	Fri, Dec 7, 2018	164.40	171.60	156.78	161.10
620	NASDAQ	RNAC	Thu, Dec 6, 2018	172.50	177.60	161.40	165.60
619	NASDAQ	RNAC	Tue, Dec 4, 2018	184.50	185.40	166.80	171.60
618	NASDAQ	RNAC	Mon, Dec 3, 2018	183.60	187.50	174.00	183.90
617	NASDAQ	RNAC	Fri, Nov 30, 2018	183.00	186.94	179.40	180.90
616	NASDAQ	RNAC	Thu, Nov 29, 2018	179.70	185.70	173.40	181.80
615	NASDAQ	RNAC	Wed, Nov 28, 2018	174.00	182.40	164.70	179.40
614	NASDAQ	RNAC	Tue, Nov 27, 2018	177.60	177.60	172.50	174.00
613	NASDAQ	RNAC	Mon, Nov 26, 2018	178.50	183.00	174.00	179.40
612	NASDAQ	RNAC	Fri, Nov 23, 2018	182.40	185.40	173.54	176.10
611	NASDAQ	RNAC	Wed, Nov 21, 2018	179.10	185.10	174.30	183.30
610	NASDAQ	RNAC	Tue, Nov 20, 2018	168.90	182.70	164.70	177.30
609	NASDAQ	RNAC	Mon, Nov 19, 2018	179.40	179.40	165.00	170.10
608	NASDAQ	RNAC	Fri, Nov 16, 2018	179.70	189.90	175.50	179.70
607	NASDAQ	RNAC	Thu, Nov 15, 2018	168.30	183.00	167.25	181.20
606	NASDAQ	RNAC	Wed, Nov 14, 2018	171.60	177.30	166.95	169.20
605	NASDAQ	RNAC	Tue, Nov 13, 2018	162.30	170.10	160.80	169.20
604	NASDAQ	RNAC	Mon, Nov 12, 2018	165.30	168.00	156.90	162.00
603	NASDAQ	RNAC	Fri, Nov 9, 2018	169.20	172.20	159.42	165.30
602	NASDAQ	RNAC	Thu, Nov 8, 2018	171.00	174.90	156.00	173.85
601	NASDAQ	RNAC	Wed, Nov 7, 2018	154.80	175.50	154.80	174.00
600	NASDAQ	RNAC	Tue, Nov 6, 2018	161.70	170.70	157.20	161.40
599	NASDAQ	RNAC	Mon, Nov 5, 2018	167.10	171.90	153.90	161.70
598	NASDAQ	RNAC	Fri, Nov 2, 2018	165.00	177.90	159.90	169.50
597	NASDAQ	RNAC	Thu, Nov 1, 2018	153.30	178.20	151.59	165.00
596	NASDAQ	RNAC	Wed, Oct 31, 2018	159.60	159.60	150.00	154.20
595	NASDAQ	RNAC	Tue, Oct 30, 2018	174.00	174.00	142.20	157.20
594	NASDAQ	RNAC	Mon, Oct 29, 2018	195.90	195.90	169.80	174.30
593	NASDAQ	RNAC	Fri, Oct 26, 2018	192.90	203.40	180.60	195.90
592	NASDAQ	RNAC	Thu, Oct 25, 2018	223.80	232.20	189.60	189.90
591	NASDAQ	RNAC	Wed, Oct 24, 2018	276.00	285.00	197.10	220.80
590	NASDAQ	RNAC	Tue, Oct 23, 2018	379.80	379.80	256.50	266.10
589	NASDAQ	RNAC	Mon, Oct 22, 2018	414.00	454.80	358.80	399.30
588	NASDAQ	RNAC	Fri, Oct 19, 2018	453.60	470.53	405.00	414.30
587	NASDAQ	RNAC	Thu, Oct 18, 2018	449.40	480.00	435.90	453.60
586	NASDAQ	RNAC	Wed, Oct 17, 2018	444.60	476.40	434.10	459.00
585	NASDAQ	RNAC	Tue, Oct 16, 2018	444.30	447.58	420.00	441.00
584	NASDAQ	RNAC	Mon, Oct 15, 2018	428.10	456.90	420.00	443.10
583	NASDAQ	RNAC	Fri, Oct 12, 2018	411.00	428.10	403.20	426.90
582	NASDAQ	RNAC	Thu, Oct 11, 2018	373.20	408.67	368.10	395.40
581	NASDAQ	RNAC	Wed, Oct 10, 2018	403.20	406.14	375.00	378.00
580	NASDAQ	RNAC	Tue, Oct 9, 2018	397.50	412.65	393.30	400.20
579	NASDAQ	RNAC	Mon, Oct 8, 2018	417.90	424.80	395.10	399.30
578	NASDAQ	RNAC	Fri, Oct 5, 2018	426.00	445.50	402.90	415.80
577	NASDAQ	RNAC	Thu, Oct 4, 2018	451.20	451.20	418.50	427.50
576	NASDAQ	RNAC	Wed, Oct 3, 2018	465.90	470.40	447.30	452.70
575	NASDAQ	RNAC	Tue, Oct 2, 2018	477.00	479.25	453.30	465.00
574	NASDAQ	RNAC	Mon, Oct 1, 2018	466.80	479.70	465.00	477.90
573	NASDAQ	RNAC	Fri, Sep 28, 2018	465.90	472.50	448.50	466.50
572	NASDAQ	RNAC	Thu, Sep 27, 2018	468.90	471.45	447.53	465.30
571	NASDAQ	RNAC	Wed, Sep 26, 2018	472.80	472.80	442.65	467.70
570	NASDAQ	RNAC	Tue, Sep 25, 2018	480.00	486.60	465.60	466.20
569	NASDAQ	RNAC	Mon, Sep 24, 2018	466.50	487.65	466.50	480.00
568	NASDAQ	RNAC	Fri, Sep 21, 2018	480.00	480.90	462.00	469.50
567	NASDAQ	RNAC	Thu, Sep 20, 2018	431.40	496.35	429.00	480.00
566	NASDAQ	RNAC	Wed, Sep 19, 2018	419.70	436.20	419.70	430.20
565	NASDAQ	RNAC	Tue, Sep 18, 2018	424.50	430.20	412.80	421.50
564	NASDAQ	RNAC	Mon, Sep 17, 2018	426.90	435.00	413.70	424.20
563	NASDAQ	RNAC	Fri, Sep 14, 2018	440.10	440.10	422.25	425.70
562	NASDAQ	RNAC	Thu, Sep 13, 2018	422.40	431.10	415.50	419.10
561	NASDAQ	RNAC	Wed, Sep 12, 2018	419.70	424.20	396.60	421.50
560	NASDAQ	RNAC	Tue, Sep 11, 2018	423.00	432.00	414.00	420.00
559	NASDAQ	RNAC	Mon, Sep 10, 2018	419.70	445.50	419.10	423.00
558	NASDAQ	RNAC	Fri, Sep 7, 2018	405.60	418.50	403.00	416.40
557	NASDAQ	RNAC	Thu, Sep 6, 2018	422.10	427.50	404.40	407.70
556	NASDAQ	RNAC	Wed, Sep 5, 2018	407.40	423.00	401.70	421.20
555	NASDAQ	RNAC	Tue, Sep 4, 2018	405.30	409.80	401.55	405.90
554	NASDAQ	RNAC	Fri, Aug 31, 2018	397.20	412.50	397.20	406.80
553	NASDAQ	RNAC	Thu, Aug 30, 2018	387.60	399.90	387.60	397.20
552	NASDAQ	RNAC	Wed, Aug 29, 2018	394.80	397.50	384.60	389.40
551	NASDAQ	RNAC	Tue, Aug 28, 2018	392.10	395.97	385.50	392.70
550	NASDAQ	RNAC	Mon, Aug 27, 2018	386.70	399.00	385.20	390.00
549	NASDAQ	RNAC	Fri, Aug 24, 2018	382.50	387.00	376.80	385.20
548	NASDAQ	RNAC	Thu, Aug 23, 2018	382.80	389.40	375.30	382.20
547	NASDAQ	RNAC	Wed, Aug 22, 2018	375.60	382.50	375.30	381.00
546	NASDAQ	RNAC	Tue, Aug 21, 2018	371.10	384.15	371.10	375.60
545	NASDAQ	RNAC	Mon, Aug 20, 2018	379.50	385.05	369.60	370.80
544	NASDAQ	RNAC	Fri, Aug 17, 2018	386.40	390.00	379.20	381.00
543	NASDAQ	RNAC	Thu, Aug 16, 2018	389.10	404.10	384.60	387.30
542	NASDAQ	RNAC	Wed, Aug 15, 2018	390.30	394.50	379.20	386.70
541	NASDAQ	RNAC	Tue, Aug 14, 2018	394.80	395.40	382.20	390.30
540	NASDAQ	RNAC	Mon, Aug 13, 2018	414.00	414.00	390.70	395.10
539	NASDAQ	RNAC	Fri, Aug 10, 2018	405.90	415.20	398.70	412.80
538	NASDAQ	RNAC	Thu, Aug 9, 2018	387.90	410.10	383.10	404.70
537	NASDAQ	RNAC	Wed, Aug 8, 2018	381.30	419.40	381.30	390.60
536	NASDAQ	RNAC	Tue, Aug 7, 2018	388.80	402.30	388.80	401.10
535	NASDAQ	RNAC	Mon, Aug 6, 2018	378.00	397.20	371.80	391.50
534	NASDAQ	RNAC	Fri, Aug 3, 2018	386.40	390.30	372.90	376.20
533	NASDAQ	RNAC	Thu, Aug 2, 2018	379.80	390.00	377.48	386.10
532	NASDAQ	RNAC	Wed, Aug 1, 2018	363.00	382.50	361.13	381.90
531	NASDAQ	RNAC	Tue, Jul 31, 2018	365.70	371.10	360.30	363.30
530	NASDAQ	RNAC	Mon, Jul 30, 2018	369.00	377.70	360.18	363.60
529	NASDAQ	RNAC	Fri, Jul 27, 2018	363.00	375.60	358.58	369.90
528	NASDAQ	RNAC	Thu, Jul 26, 2018	367.80	368.10	359.40	362.10
527	NASDAQ	RNAC	Wed, Jul 25, 2018	374.70	374.70	361.80	369.30
526	NASDAQ	RNAC	Tue, Jul 24, 2018	381.30	385.20	367.80	369.00
525	NASDAQ	RNAC	Mon, Jul 23, 2018	382.50	388.20	375.60	380.40
524	NASDAQ	RNAC	Fri, Jul 20, 2018	393.00	397.50	379.65	382.80
523	NASDAQ	RNAC	Thu, Jul 19, 2018	380.70	400.80	380.40	393.60
522	NASDAQ	RNAC	Wed, Jul 18, 2018	389.40	389.40	378.60	381.30
521	NASDAQ	RNAC	Tue, Jul 17, 2018	395.10	400.80	389.70	390.60
520	NASDAQ	RNAC	Mon, Jul 16, 2018	401.70	408.30	390.77	395.70
519	NASDAQ	RNAC	Fri, Jul 13, 2018	377.70	405.60	369.00	399.90
518	NASDAQ	RNAC	Thu, Jul 12, 2018	405.90	405.90	375.00	378.90
517	NASDAQ	RNAC	Wed, Jul 11, 2018	408.00	418.50	401.10	405.00
516	NASDAQ	RNAC	Tue, Jul 10, 2018	404.70	410.55	398.40	407.70
515	NASDAQ	RNAC	Mon, Jul 9, 2018	381.60	413.37	379.80	400.50
514	NASDAQ	RNAC	Fri, Jul 6, 2018	374.40	385.50	374.40	380.40
513	NASDAQ	RNAC	Thu, Jul 5, 2018	369.90	378.60	369.15	374.10
512	NASDAQ	RNAC	Tue, Jul 3, 2018	385.50	385.50	327.60	369.90
511	NASDAQ	RNAC	Mon, Jul 2, 2018	397.50	405.60	375.30	385.50
510	NASDAQ	RNAC	Fri, Jun 29, 2018	386.40	400.50	375.30	397.50
509	NASDAQ	RNAC	Thu, Jun 28, 2018	375.00	390.00	366.60	385.20
508	NASDAQ	RNAC	Wed, Jun 27, 2018	385.20	395.70	372.00	373.20
507	NASDAQ	RNAC	Tue, Jun 26, 2018	369.00	370.80	358.20	369.30
506	NASDAQ	RNAC	Mon, Jun 25, 2018	360.00	368.10	354.30	367.50
505	NASDAQ	RNAC	Fri, Jun 22, 2018	368.10	368.10	355.50	363.30
504	NASDAQ	RNAC	Thu, Jun 21, 2018	385.80	396.90	358.80	366.30
503	NASDAQ	RNAC	Wed, Jun 20, 2018	386.10	389.97	381.45	383.70
502	NASDAQ	RNAC	Tue, Jun 19, 2018	377.10	392.40	376.50	385.80
501	NASDAQ	RNAC	Mon, Jun 18, 2018	382.20	396.00	379.50	380.10
500	NASDAQ	RNAC	Fri, Jun 15, 2018	359.10	388.20	353.40	382.50
499	NASDAQ	RNAC	Thu, Jun 14, 2018	368.10	376.20	353.10	359.40
498	NASDAQ	RNAC	Wed, Jun 13, 2018	372.90	372.90	352.50	366.90
497	NASDAQ	RNAC	Tue, Jun 12, 2018	372.00	384.90	369.60	373.80
496	NASDAQ	RNAC	Mon, Jun 11, 2018	369.30	372.60	364.80	369.30
495	NASDAQ	RNAC	Fri, Jun 8, 2018	377.10	386.10	368.10	369.00
494	NASDAQ	RNAC	Thu, Jun 7, 2018	372.60	385.80	363.90	378.00
493	NASDAQ	RNAC	Wed, Jun 6, 2018	366.90	381.30	361.50	371.70
492	NASDAQ	RNAC	Tue, Jun 5, 2018	363.00	367.80	361.77	365.40
491	NASDAQ	RNAC	Mon, Jun 4, 2018	361.20	370.95	352.80	362.40
490	NASDAQ	RNAC	Fri, Jun 1, 2018	360.00	366.90	354.00	360.00
489	NASDAQ	RNAC	Thu, May 31, 2018	361.50	367.50	355.80	359.10
488	NASDAQ	RNAC	Wed, May 30, 2018	355.50	366.00	354.90	360.60
487	NASDAQ	RNAC	Tue, May 29, 2018	370.80	381.60	350.70	355.20
486	NASDAQ	RNAC	Fri, May 25, 2018	368.10	381.90	364.80	372.00
485	NASDAQ	RNAC	Thu, May 24, 2018	360.00	373.80	357.30	368.40
484	NASDAQ	RNAC	Wed, May 23, 2018	359.70	386.70	351.60	359.40
483	NASDAQ	RNAC	Tue, May 22, 2018	343.50	355.80	338.70	354.00
482	NASDAQ	RNAC	Mon, May 21, 2018	363.60	365.10	339.90	342.60
481	NASDAQ	RNAC	Fri, May 18, 2018	363.00	371.40	359.40	365.70
480	NASDAQ	RNAC	Thu, May 17, 2018	352.20	363.00	340.20	358.80
479	NASDAQ	RNAC	Wed, May 16, 2018	345.00	356.10	345.00	351.30
478	NASDAQ	RNAC	Tue, May 15, 2018	348.60	349.50	344.40	345.30
477	NASDAQ	RNAC	Mon, May 14, 2018	339.30	363.00	339.00	350.70
476	NASDAQ	RNAC	Fri, May 11, 2018	323.40	341.40	321.60	338.70
475	NASDAQ	RNAC	Thu, May 10, 2018	320.10	323.70	312.60	321.90
474	NASDAQ	RNAC	Wed, May 9, 2018	300.30	324.30	285.00	320.10
473	NASDAQ	RNAC	Tue, May 8, 2018	324.90	325.20	309.00	317.70
472	NASDAQ	RNAC	Mon, May 7, 2018	325.50	327.90	320.70	324.90
471	NASDAQ	RNAC	Fri, May 4, 2018	331.20	331.20	315.29	324.30
470	NASDAQ	RNAC	Thu, May 3, 2018	349.50	353.70	332.40	333.90
469	NASDAQ	RNAC	Wed, May 2, 2018	348.90	367.50	348.90	350.70
468	NASDAQ	RNAC	Tue, May 1, 2018	351.00	354.60	345.30	349.80
467	NASDAQ	RNAC	Mon, Apr 30, 2018	360.60	362.40	348.30	351.60
466	NASDAQ	RNAC	Fri, Apr 27, 2018	359.40	363.00	354.00	359.40
465	NASDAQ	RNAC	Thu, Apr 26, 2018	358.20	361.50	351.30	357.60
464	NASDAQ	RNAC	Wed, Apr 25, 2018	362.40	362.40	345.90	356.40
463	NASDAQ	RNAC	Tue, Apr 24, 2018	366.90	368.10	354.30	363.30
462	NASDAQ	RNAC	Mon, Apr 23, 2018	370.80	376.80	361.80	364.50
461	NASDAQ	RNAC	Fri, Apr 20, 2018	370.50	380.40	365.73	370.80
460	NASDAQ	RNAC	Thu, Apr 19, 2018	384.00	387.60	371.40	372.30
459	NASDAQ	RNAC	Wed, Apr 18, 2018	385.50	397.50	379.80	389.10
458	NASDAQ	RNAC	Tue, Apr 17, 2018	389.10	399.00	385.20	387.00
457	NASDAQ	RNAC	Mon, Apr 16, 2018	378.60	407.10	364.80	390.90
456	NASDAQ	RNAC	Fri, Apr 13, 2018	362.70	387.00	338.70	381.00
455	NASDAQ	RNAC	Thu, Apr 12, 2018	305.40	373.50	305.40	361.20
454	NASDAQ	RNAC	Wed, Apr 11, 2018	284.40	306.00	283.08	301.80
453	NASDAQ	RNAC	Tue, Apr 10, 2018	255.30	320.53	253.20	280.80
452	NASDAQ	RNAC	Mon, Apr 9, 2018	309.90	339.30	306.90	331.20
451	NASDAQ	RNAC	Fri, Apr 6, 2018	313.20	319.50	303.90	306.00
450	NASDAQ	RNAC	Thu, Apr 5, 2018	321.60	330.00	312.60	315.60
449	NASDAQ	RNAC	Wed, Apr 4, 2018	294.30	320.70	288.60	318.90
448	NASDAQ	RNAC	Tue, Apr 3, 2018	296.10	300.90	280.20	297.30
447	NASDAQ	RNAC	Mon, Apr 2, 2018	304.80	304.80	287.10	293.70
446	NASDAQ	RNAC	Thu, Mar 29, 2018	286.80	312.00	286.20	305.70
445	NASDAQ	RNAC	Wed, Mar 28, 2018	283.20	287.70	270.30	285.60
444	NASDAQ	RNAC	Tue, Mar 27, 2018	279.00	294.00	273.90	283.20
443	NASDAQ	RNAC	Mon, Mar 26, 2018	285.60	289.44	268.50	279.60
442	NASDAQ	RNAC	Fri, Mar 23, 2018	285.30	289.80	279.60	281.70
441	NASDAQ	RNAC	Thu, Mar 22, 2018	281.40	289.50	277.30	285.45
440	NASDAQ	RNAC	Wed, Mar 21, 2018	271.20	290.10	270.00	282.60
439	NASDAQ	RNAC	Tue, Mar 20, 2018	276.00	283.80	271.14	273.90
438	NASDAQ	RNAC	Mon, Mar 19, 2018	295.80	297.57	264.90	276.90
437	NASDAQ	RNAC	Fri, Mar 16, 2018	280.80	312.60	280.50	295.65
436	NASDAQ	RNAC	Thu, Mar 15, 2018	354.00	354.00	273.00	273.90
435	NASDAQ	RNAC	Wed, Mar 14, 2018	348.30	367.50	346.50	354.60
434	NASDAQ	RNAC	Tue, Mar 13, 2018	346.80	355.12	342.00	346.50
433	NASDAQ	RNAC	Mon, Mar 12, 2018	333.60	348.30	319.50	343.50
432	NASDAQ	RNAC	Fri, Mar 9, 2018	345.60	347.40	319.50	332.10
431	NASDAQ	RNAC	Thu, Mar 8, 2018	327.00	347.40	316.50	341.10
430	NASDAQ	RNAC	Wed, Mar 7, 2018	300.00	326.70	299.40	325.50
429	NASDAQ	RNAC	Tue, Mar 6, 2018	312.30	321.00	298.05	303.90
428	NASDAQ	RNAC	Mon, Mar 5, 2018	288.30	317.76	288.30	312.30
427	NASDAQ	RNAC	Fri, Mar 2, 2018	278.10	297.00	276.59	288.30
426	NASDAQ	RNAC	Thu, Mar 1, 2018	276.30	283.50	267.60	280.50
425	NASDAQ	RNAC	Wed, Feb 28, 2018	277.50	286.17	273.90	274.80
424	NASDAQ	RNAC	Tue, Feb 27, 2018	281.70	306.00	275.40	277.20
423	NASDAQ	RNAC	Mon, Feb 26, 2018	267.30	276.00	262.50	271.50
422	NASDAQ	RNAC	Fri, Feb 23, 2018	262.50	268.50	256.50	268.20
421	NASDAQ	RNAC	Thu, Feb 22, 2018	256.80	269.25	255.60	259.50
420	NASDAQ	RNAC	Wed, Feb 21, 2018	265.50	274.75	254.10	255.30
419	NASDAQ	RNAC	Tue, Feb 20, 2018	253.80	272.40	252.00	264.30
418	NASDAQ	RNAC	Fri, Feb 16, 2018	254.10	262.02	252.30	255.00
417	NASDAQ	RNAC	Thu, Feb 15, 2018	261.90	266.40	250.20	255.30
416	NASDAQ	RNAC	Wed, Feb 14, 2018	257.10	265.80	251.25	260.70
415	NASDAQ	RNAC	Tue, Feb 13, 2018	253.50	259.50	247.50	258.90
414	NASDAQ	RNAC	Mon, Feb 12, 2018	253.80	260.73	246.30	254.70
413	NASDAQ	RNAC	Fri, Feb 9, 2018	267.30	270.30	238.50	254.70
412	NASDAQ	RNAC	Thu, Feb 8, 2018	276.00	279.60	263.10	264.30
411	NASDAQ	RNAC	Wed, Feb 7, 2018	274.20	283.20	265.50	275.10
410	NASDAQ	RNAC	Tue, Feb 6, 2018	255.30	276.30	255.30	273.30
409	NASDAQ	RNAC	Mon, Feb 5, 2018	264.00	269.10	255.30	259.50
408	NASDAQ	RNAC	Fri, Feb 2, 2018	268.50	271.05	260.43	262.80
407	NASDAQ	RNAC	Thu, Feb 1, 2018	273.00	277.20	267.00	270.30
406	NASDAQ	RNAC	Wed, Jan 31, 2018	282.60	286.50	272.10	274.20
405	NASDAQ	RNAC	Tue, Jan 30, 2018	291.00	292.50	274.50	283.80
404	NASDAQ	RNAC	Mon, Jan 29, 2018	300.00	307.80	291.15	294.60
403	NASDAQ	RNAC	Fri, Jan 26, 2018	284.70	299.70	282.30	295.20
402	NASDAQ	RNAC	Thu, Jan 25, 2018	285.00	288.90	279.00	283.20
401	NASDAQ	RNAC	Wed, Jan 24, 2018	289.50	293.70	276.72	283.50
400	NASDAQ	RNAC	Tue, Jan 23, 2018	282.00	289.80	273.00	287.70
399	NASDAQ	RNAC	Mon, Jan 22, 2018	278.70	296.70	276.00	281.40
398	NASDAQ	RNAC	Fri, Jan 19, 2018	280.80	286.20	273.30	278.10
397	NASDAQ	RNAC	Thu, Jan 18, 2018	270.00	287.31	265.20	279.90
396	NASDAQ	RNAC	Wed, Jan 17, 2018	261.90	269.27	255.00	268.20
395	NASDAQ	RNAC	Tue, Jan 16, 2018	266.40	275.10	257.10	260.10
394	NASDAQ	RNAC	Fri, Jan 12, 2018	260.40	269.10	256.80	263.70
393	NASDAQ	RNAC	Thu, Jan 11, 2018	270.60	270.60	253.50	258.60
392	NASDAQ	RNAC	Wed, Jan 10, 2018	262.50	273.90	257.40	269.40
391	NASDAQ	RNAC	Tue, Jan 9, 2018	289.20	296.40	252.00	260.85
390	NASDAQ	RNAC	Mon, Jan 8, 2018	330.00	330.00	286.80	291.60
389	NASDAQ	RNAC	Fri, Jan 5, 2018	328.50	345.16	324.60	330.90
388	NASDAQ	RNAC	Thu, Jan 4, 2018	326.70	331.80	315.00	327.90
387	NASDAQ	RNAC	Wed, Jan 3, 2018	311.10	331.50	311.10	326.40
386	NASDAQ	RNAC	Tue, Jan 2, 2018	298.20	308.10	294.60	307.20
385	NASDAQ	RNAC	Fri, Dec 29, 2017	310.20	310.20	294.00	294.30
384	NASDAQ	RNAC	Thu, Dec 28, 2017	302.70	312.00	298.80	307.50
383	NASDAQ	RNAC	Wed, Dec 27, 2017	299.40	311.40	298.80	301.20
382	NASDAQ	RNAC	Tue, Dec 26, 2017	298.50	302.40	294.00	298.50
381	NASDAQ	RNAC	Fri, Dec 22, 2017	302.70	304.20	295.80	297.00
380	NASDAQ	RNAC	Thu, Dec 21, 2017	297.60	309.90	297.30	302.10
379	NASDAQ	RNAC	Wed, Dec 20, 2017	294.00	304.50	294.00	297.00
378	NASDAQ	RNAC	Tue, Dec 19, 2017	299.70	310.50	294.60	295.50
377	NASDAQ	RNAC	Mon, Dec 18, 2017	303.00	306.90	296.10	300.00
376	NASDAQ	RNAC	Fri, Dec 15, 2017	294.30	307.20	294.15	300.30
375	NASDAQ	RNAC	Thu, Dec 14, 2017	299.70	305.40	290.70	296.70
374	NASDAQ	RNAC	Wed, Dec 13, 2017	284.40	306.57	284.40	301.20
373	NASDAQ	RNAC	Tue, Dec 12, 2017	291.00	302.40	284.10	285.00
372	NASDAQ	RNAC	Mon, Dec 11, 2017	302.70	305.38	289.80	291.60
371	NASDAQ	RNAC	Fri, Dec 8, 2017	300.00	313.50	299.10	301.80
370	NASDAQ	RNAC	Thu, Dec 7, 2017	290.40	304.20	287.40	297.60
369	NASDAQ	RNAC	Wed, Dec 6, 2017	290.40	297.90	283.20	290.40
368	NASDAQ	RNAC	Tue, Dec 5, 2017	303.00	309.00	289.50	291.90
367	NASDAQ	RNAC	Mon, Dec 4, 2017	308.70	311.10	294.30	302.70
366	NASDAQ	RNAC	Fri, Dec 1, 2017	313.20	322.20	292.50	306.90
365	NASDAQ	RNAC	Thu, Nov 30, 2017	298.50	327.75	298.50	319.80
364	NASDAQ	RNAC	Wed, Nov 29, 2017	304.80	308.10	294.90	301.50
363	NASDAQ	RNAC	Tue, Nov 28, 2017	311.10	311.40	291.30	305.40
362	NASDAQ	RNAC	Mon, Nov 27, 2017	313.80	327.00	306.30	311.10
361	NASDAQ	RNAC	Fri, Nov 24, 2017	309.60	319.80	306.30	311.70
360	NASDAQ	RNAC	Wed, Nov 22, 2017	298.80	314.70	293.55	305.40
359	NASDAQ	RNAC	Tue, Nov 21, 2017	303.00	303.00	289.20	294.00
358	NASDAQ	RNAC	Mon, Nov 20, 2017	306.00	313.44	288.60	303.90
357	NASDAQ	RNAC	Fri, Nov 17, 2017	285.00	316.80	282.90	306.90
356	NASDAQ	RNAC	Thu, Nov 16, 2017	277.50	282.30	271.50	280.20
355	NASDAQ	RNAC	Wed, Nov 15, 2017	283.20	284.01	274.50	275.40
354	NASDAQ	RNAC	Tue, Nov 14, 2017	280.50	289.20	273.30	277.20
353	NASDAQ	RNAC	Mon, Nov 13, 2017	285.00	292.50	261.00	269.10
352	NASDAQ	RNAC	Fri, Nov 10, 2017	273.60	283.20	264.00	270.90
351	NASDAQ	RNAC	Thu, Nov 9, 2017	274.50	296.10	261.00	271.80
350	NASDAQ	RNAC	Wed, Nov 8, 2017	321.00	321.00	279.60	282.90
349	NASDAQ	RNAC	Tue, Nov 7, 2017	645.00	645.00	301.50	310.80
348	NASDAQ	RNAC	Mon, Nov 6, 2017	649.20	680.40	648.90	675.90
347	NASDAQ	RNAC	Fri, Nov 3, 2017	628.50	645.60	619.80	642.90
346	NASDAQ	RNAC	Thu, Nov 2, 2017	628.80	636.60	618.00	626.10
345	NASDAQ	RNAC	Wed, Nov 1, 2017	642.00	660.30	620.40	631.20
344	NASDAQ	RNAC	Tue, Oct 31, 2017	628.50	649.50	628.50	636.60
343	NASDAQ	RNAC	Mon, Oct 30, 2017	641.40	641.40	606.90	630.30
342	NASDAQ	RNAC	Fri, Oct 27, 2017	622.80	636.15	613.35	629.40
341	NASDAQ	RNAC	Thu, Oct 26, 2017	619.50	619.80	608.85	619.50
340	NASDAQ	RNAC	Wed, Oct 25, 2017	628.20	660.00	603.30	620.70
339	NASDAQ	RNAC	Tue, Oct 24, 2017	609.30	618.90	578.70	612.00
338	NASDAQ	RNAC	Mon, Oct 23, 2017	638.70	647.67	605.40	610.20
337	NASDAQ	RNAC	Fri, Oct 20, 2017	668.40	668.40	633.90	639.30
336	NASDAQ	RNAC	Thu, Oct 19, 2017	681.60	681.60	657.00	660.00
335	NASDAQ	RNAC	Wed, Oct 18, 2017	702.90	703.67	684.90	685.80
334	NASDAQ	RNAC	Tue, Oct 17, 2017	701.40	711.30	694.50	697.50
333	NASDAQ	RNAC	Mon, Oct 16, 2017	703.50	703.50	676.08	699.30
332	NASDAQ	RNAC	Fri, Oct 13, 2017	697.80	720.60	697.20	699.60
331	NASDAQ	RNAC	Thu, Oct 12, 2017	675.00	711.60	656.70	701.40
330	NASDAQ	RNAC	Wed, Oct 11, 2017	645.00	677.40	628.50	668.40
329	NASDAQ	RNAC	Tue, Oct 10, 2017	606.60	665.10	599.70	647.70
328	NASDAQ	RNAC	Mon, Oct 9, 2017	592.50	604.20	588.60	598.80
327	NASDAQ	RNAC	Fri, Oct 6, 2017	585.60	596.70	578.10	592.50
326	NASDAQ	RNAC	Thu, Oct 5, 2017	598.20	615.96	588.60	593.10
325	NASDAQ	RNAC	Wed, Oct 4, 2017	595.80	610.65	582.00	592.50
324	NASDAQ	RNAC	Tue, Oct 3, 2017	574.80	599.70	567.90	591.60
323	NASDAQ	RNAC	Mon, Oct 2, 2017	552.30	570.60	547.50	567.90
322	NASDAQ	RNAC	Fri, Sep 29, 2017	582.00	595.50	533.10	547.50
321	NASDAQ	RNAC	Thu, Sep 28, 2017	582.60	608.70	576.00	585.90
320	NASDAQ	RNAC	Wed, Sep 27, 2017	558.60	617.70	557.40	581.40
319	NASDAQ	RNAC	Tue, Sep 26, 2017	566.40	581.70	556.80	559.80
318	NASDAQ	RNAC	Mon, Sep 25, 2017	568.80	576.00	558.60	565.20
317	NASDAQ	RNAC	Fri, Sep 22, 2017	590.40	591.75	562.80	575.10
316	NASDAQ	RNAC	Thu, Sep 21, 2017	600.30	606.00	576.00	592.20
315	NASDAQ	RNAC	Wed, Sep 20, 2017	553.80	642.60	551.40	600.90
314	NASDAQ	RNAC	Tue, Sep 19, 2017	565.80	568.80	556.50	558.30
313	NASDAQ	RNAC	Mon, Sep 18, 2017	526.20	567.00	526.20	558.60
312	NASDAQ	RNAC	Fri, Sep 15, 2017	526.50	533.70	519.60	525.00
311	NASDAQ	RNAC	Thu, Sep 14, 2017	525.00	528.98	519.00	524.70
310	NASDAQ	RNAC	Wed, Sep 13, 2017	527.10	527.70	519.00	519.90
309	NASDAQ	RNAC	Tue, Sep 12, 2017	537.60	537.60	510.00	522.00
308	NASDAQ	RNAC	Mon, Sep 11, 2017	535.50	545.25	524.40	530.40
307	NASDAQ	RNAC	Fri, Sep 8, 2017	526.50	543.60	515.70	528.30
306	NASDAQ	RNAC	Thu, Sep 7, 2017	515.40	546.45	515.10	525.00
305	NASDAQ	RNAC	Wed, Sep 6, 2017	546.00	546.00	508.04	521.40
304	NASDAQ	RNAC	Tue, Sep 5, 2017	532.50	552.30	516.00	540.30
303	NASDAQ	RNAC	Fri, Sep 1, 2017	525.60	540.90	514.20	540.60
302	NASDAQ	RNAC	Thu, Aug 31, 2017	503.99	538.80	503.10	535.50
301	NASDAQ	RNAC	Wed, Aug 30, 2017	484.50	504.00	474.30	499.20
300	NASDAQ	RNAC	Tue, Aug 29, 2017	496.80	510.00	479.10	495.90
299	NASDAQ	RNAC	Mon, Aug 28, 2017	477.00	503.70	470.40	494.70
298	NASDAQ	RNAC	Fri, Aug 25, 2017	480.00	480.00	460.50	471.90
297	NASDAQ	RNAC	Thu, Aug 24, 2017	478.50	486.60	469.50	481.80
296	NASDAQ	RNAC	Wed, Aug 23, 2017	465.00	497.70	465.00	478.20
295	NASDAQ	RNAC	Tue, Aug 22, 2017	471.00	489.60	462.00	468.30
294	NASDAQ	RNAC	Mon, Aug 21, 2017	453.60	471.30	449.10	463.50
293	NASDAQ	RNAC	Fri, Aug 18, 2017	483.00	491.40	441.60	456.60
292	NASDAQ	RNAC	Thu, Aug 17, 2017	476.10	504.30	469.50	480.00
291	NASDAQ	RNAC	Wed, Aug 16, 2017	475.50	483.35	469.80	472.80
290	NASDAQ	RNAC	Tue, Aug 15, 2017	505.50	510.00	464.40	471.30
289	NASDAQ	RNAC	Mon, Aug 14, 2017	470.10	502.20	459.61	502.20
288	NASDAQ	RNAC	Fri, Aug 11, 2017	512.10	522.90	466.20	470.10
287	NASDAQ	RNAC	Thu, Aug 10, 2017	523.50	528.30	492.30	509.10
286	NASDAQ	RNAC	Wed, Aug 9, 2017	533.40	537.60	516.90	524.10
285	NASDAQ	RNAC	Tue, Aug 8, 2017	544.20	557.98	530.10	536.70
284	NASDAQ	RNAC	Mon, Aug 7, 2017	532.50	544.50	531.60	539.40
283	NASDAQ	RNAC	Fri, Aug 4, 2017	536.40	542.23	524.40	531.60
282	NASDAQ	RNAC	Thu, Aug 3, 2017	541.50	552.00	524.10	535.50
281	NASDAQ	RNAC	Wed, Aug 2, 2017	529.80	546.00	512.40	542.70
280	NASDAQ	RNAC	Tue, Aug 1, 2017	516.30	527.70	506.10	523.50
279	NASDAQ	RNAC	Mon, Jul 31, 2017	521.10	521.10	495.90	511.20
278	NASDAQ	RNAC	Fri, Jul 28, 2017	531.60	543.00	495.90	509.40
277	NASDAQ	RNAC	Thu, Jul 27, 2017	544.50	545.40	514.20	521.40
276	NASDAQ	RNAC	Wed, Jul 26, 2017	537.00	555.94	537.00	547.20
275	NASDAQ	RNAC	Tue, Jul 25, 2017	540.30	553.05	521.10	536.40
274	NASDAQ	RNAC	Mon, Jul 24, 2017	516.90	543.30	516.90	541.50
273	NASDAQ	RNAC	Fri, Jul 21, 2017	525.90	532.20	518.10	518.40
272	NASDAQ	RNAC	Thu, Jul 20, 2017	519.00	525.15	507.90	518.40
271	NASDAQ	RNAC	Wed, Jul 19, 2017	575.70	579.83	513.30	519.30
270	NASDAQ	RNAC	Tue, Jul 18, 2017	567.00	571.80	556.80	564.30
269	NASDAQ	RNAC	Mon, Jul 17, 2017	566.40	573.90	566.40	567.60
268	NASDAQ	RNAC	Fri, Jul 14, 2017	569.10	571.80	562.65	566.70
267	NASDAQ	RNAC	Thu, Jul 13, 2017	563.40	580.20	555.30	566.40
266	NASDAQ	RNAC	Wed, Jul 12, 2017	570.00	585.00	565.50	571.50
265	NASDAQ	RNAC	Tue, Jul 11, 2017	565.80	598.20	556.20	568.80
264	NASDAQ	RNAC	Mon, Jul 10, 2017	576.60	584.10	562.80	568.20
263	NASDAQ	RNAC	Fri, Jul 7, 2017	585.30	590.25	565.50	579.90
262	NASDAQ	RNAC	Thu, Jul 6, 2017	582.90	591.60	576.00	586.50
261	NASDAQ	RNAC	Wed, Jul 5, 2017	566.10	600.00	549.58	587.40
260	NASDAQ	RNAC	Mon, Jul 3, 2017	597.30	597.30	557.40	567.90
259	NASDAQ	RNAC	Fri, Jun 30, 2017	600.00	602.70	579.00	595.80
258	NASDAQ	RNAC	Thu, Jun 29, 2017	595.50	600.30	582.30	600.00
257	NASDAQ	RNAC	Wed, Jun 28, 2017	564.60	592.50	542.40	588.60
256	NASDAQ	RNAC	Tue, Jun 27, 2017	595.50	595.50	560.70	566.10
255	NASDAQ	RNAC	Mon, Jun 26, 2017	535.20	611.70	533.40	596.10
254	NASDAQ	RNAC	Fri, Jun 23, 2017	495.00	531.30	495.00	531.30
253	NASDAQ	RNAC	Thu, Jun 22, 2017	516.30	531.90	489.90	497.10
252	NASDAQ	RNAC	Wed, Jun 21, 2017	495.00	519.00	492.14	503.10
251	NASDAQ	RNAC	Tue, Jun 20, 2017	507.90	519.60	495.15	498.90
250	NASDAQ	RNAC	Mon, Jun 19, 2017	542.70	542.70	491.10	509.70
249	NASDAQ	RNAC	Fri, Jun 16, 2017	547.50	555.00	489.30	524.10
248	NASDAQ	RNAC	Thu, Jun 15, 2017	486.00	553.50	422.28	542.70
247	NASDAQ	RNAC	Wed, Jun 14, 2017	489.90	500.48	474.90	495.60
246	NASDAQ	RNAC	Tue, Jun 13, 2017	485.10	507.60	464.10	487.20
245	NASDAQ	RNAC	Mon, Jun 12, 2017	456.90	486.60	434.40	477.60
244	NASDAQ	RNAC	Fri, Jun 9, 2017	437.70	462.90	434.70	452.70
243	NASDAQ	RNAC	Thu, Jun 8, 2017	420.00	464.70	416.70	437.70
242	NASDAQ	RNAC	Wed, Jun 7, 2017	426.60	426.60	411.00	419.70
241	NASDAQ	RNAC	Tue, Jun 6, 2017	410.10	427.76	395.42	418.20
240	NASDAQ	RNAC	Mon, Jun 5, 2017	419.70	423.00	405.00	414.60
239	NASDAQ	RNAC	Fri, Jun 2, 2017	408.00	422.10	408.00	412.80
238	NASDAQ	RNAC	Thu, Jun 1, 2017	410.40	430.20	405.90	415.80
237	NASDAQ	RNAC	Wed, May 31, 2017	411.00	416.70	398.19	410.40
236	NASDAQ	RNAC	Tue, May 30, 2017	420.00	426.15	399.30	410.70
235	NASDAQ	RNAC	Fri, May 26, 2017	405.60	422.40	403.50	421.50
234	NASDAQ	RNAC	Thu, May 25, 2017	411.00	415.50	395.40	405.60
233	NASDAQ	RNAC	Wed, May 24, 2017	412.50	423.30	397.50	418.20
232	NASDAQ	RNAC	Tue, May 23, 2017	419.70	430.50	407.85	412.20
231	NASDAQ	RNAC	Mon, May 22, 2017	429.60	431.70	414.90	417.90
230	NASDAQ	RNAC	Fri, May 19, 2017	419.10	429.90	419.10	421.20
229	NASDAQ	RNAC	Thu, May 18, 2017	421.20	429.00	420.00	421.20
228	NASDAQ	RNAC	Wed, May 17, 2017	420.00	431.10	405.00	417.00
227	NASDAQ	RNAC	Tue, May 16, 2017	408.00	431.70	400.80	427.20
226	NASDAQ	RNAC	Mon, May 15, 2017	406.80	411.00	396.75	402.30
225	NASDAQ	RNAC	Fri, May 12, 2017	390.00	427.53	390.00	405.30
224	NASDAQ	RNAC	Thu, May 11, 2017	413.10	432.00	395.40	405.30
223	NASDAQ	RNAC	Wed, May 10, 2017	402.00	417.30	394.50	414.00
222	NASDAQ	RNAC	Tue, May 9, 2017	398.40	409.65	394.20	401.10
221	NASDAQ	RNAC	Mon, May 8, 2017	390.60	403.80	390.60	396.00
220	NASDAQ	RNAC	Fri, May 5, 2017	380.70	397.50	378.60	390.60
219	NASDAQ	RNAC	Thu, May 4, 2017	382.80	393.00	364.80	378.60
218	NASDAQ	RNAC	Wed, May 3, 2017	399.30	404.19	375.90	381.60
217	NASDAQ	RNAC	Tue, May 2, 2017	371.10	423.00	371.10	391.50
216	NASDAQ	RNAC	Mon, May 1, 2017	368.10	382.60	335.10	366.00
215	NASDAQ	RNAC	Fri, Apr 28, 2017	376.80	378.00	348.60	361.80
214	NASDAQ	RNAC	Thu, Apr 27, 2017	381.60	395.70	379.80	393.00
213	NASDAQ	RNAC	Wed, Apr 26, 2017	390.00	390.00	375.00	381.90
212	NASDAQ	RNAC	Tue, Apr 25, 2017	405.30	406.20	385.50	389.10
211	NASDAQ	RNAC	Mon, Apr 24, 2017	426.30	426.30	399.30	402.60
210	NASDAQ	RNAC	Fri, Apr 21, 2017	428.70	430.20	411.60	416.40
209	NASDAQ	RNAC	Thu, Apr 20, 2017	430.20	430.50	417.00	427.50
208	NASDAQ	RNAC	Wed, Apr 19, 2017	463.20	463.20	419.10	426.00
207	NASDAQ	RNAC	Tue, Apr 18, 2017	440.40	447.00	411.00	427.20
206	NASDAQ	RNAC	Mon, Apr 17, 2017	418.50	446.10	413.10	444.30
205	NASDAQ	RNAC	Thu, Apr 13, 2017	447.90	457.94	417.00	418.50
204	NASDAQ	RNAC	Wed, Apr 12, 2017	465.30	466.82	440.70	456.90
203	NASDAQ	RNAC	Tue, Apr 11, 2017	447.60	472.16	405.00	452.70
202	NASDAQ	RNAC	Mon, Apr 10, 2017	421.80	452.10	411.00	437.10
201	NASDAQ	RNAC	Fri, Apr 7, 2017	428.70	428.70	407.55	418.20
200	NASDAQ	RNAC	Thu, Apr 6, 2017	417.90	417.90	395.40	412.20
199	NASDAQ	RNAC	Wed, Apr 5, 2017	420.60	429.00	415.50	415.50
198	NASDAQ	RNAC	Tue, Apr 4, 2017	426.00	433.50	419.61	421.20
197	NASDAQ	RNAC	Mon, Apr 3, 2017	429.60	438.30	422.10	423.60
196	NASDAQ	RNAC	Fri, Mar 31, 2017	449.70	449.70	423.30	429.60
195	NASDAQ	RNAC	Thu, Mar 30, 2017	437.10	449.40	425.40	437.10
194	NASDAQ	RNAC	Wed, Mar 29, 2017	430.80	430.80	414.15	421.50
193	NASDAQ	RNAC	Tue, Mar 28, 2017	384.00	423.00	384.00	419.40
192	NASDAQ	RNAC	Mon, Mar 27, 2017	363.30	371.70	345.00	357.60
191	NASDAQ	RNAC	Fri, Mar 24, 2017	330.00	371.10	330.00	361.20
190	NASDAQ	RNAC	Thu, Mar 23, 2017	330.00	338.46	323.10	326.70
189	NASDAQ	RNAC	Wed, Mar 22, 2017	330.00	340.20	308.10	333.00
188	NASDAQ	RNAC	Tue, Mar 21, 2017	371.10	389.10	326.70	328.50
187	NASDAQ	RNAC	Mon, Mar 20, 2017	370.20	381.60	363.60	369.60
186	NASDAQ	RNAC	Fri, Mar 17, 2017	381.00	401.10	368.70	369.00
185	NASDAQ	RNAC	Thu, Mar 16, 2017	407.10	418.20	374.40	386.40
184	NASDAQ	RNAC	Wed, Mar 15, 2017	415.20	420.00	412.20	417.30
183	NASDAQ	RNAC	Tue, Mar 14, 2017	417.00	422.10	405.30	411.30
182	NASDAQ	RNAC	Mon, Mar 13, 2017	421.20	424.65	405.60	419.40
181	NASDAQ	RNAC	Fri, Mar 10, 2017	423.00	430.65	417.00	419.40
180	NASDAQ	RNAC	Thu, Mar 9, 2017	416.70	430.50	414.60	425.40
179	NASDAQ	RNAC	Wed, Mar 8, 2017	411.30	425.10	408.90	418.20
178	NASDAQ	RNAC	Tue, Mar 7, 2017	413.40	423.00	399.30	402.90
177	NASDAQ	RNAC	Mon, Mar 6, 2017	420.30	423.60	393.90	410.40
176	NASDAQ	RNAC	Fri, Mar 3, 2017	393.60	405.30	390.30	399.00
175	NASDAQ	RNAC	Thu, Mar 2, 2017	397.20	411.52	393.30	402.30
174	NASDAQ	RNAC	Wed, Mar 1, 2017	395.70	411.00	360.30	391.20
173	NASDAQ	RNAC	Tue, Feb 28, 2017	426.13	426.60	378.29	392.40
172	NASDAQ	RNAC	Mon, Feb 27, 2017	365.70	401.70	365.70	396.00
171	NASDAQ	RNAC	Fri, Feb 24, 2017	380.10	381.00	358.50	371.70
170	NASDAQ	RNAC	Thu, Feb 23, 2017	414.00	420.00	377.10	380.10
169	NASDAQ	RNAC	Wed, Feb 22, 2017	429.00	429.00	406.20	412.20
168	NASDAQ	RNAC	Tue, Feb 21, 2017	423.90	439.22	410.10	426.60
167	NASDAQ	RNAC	Fri, Feb 17, 2017	420.60	420.60	413.10	416.70
166	NASDAQ	RNAC	Thu, Feb 16, 2017	418.50	431.81	413.40	416.10
165	NASDAQ	RNAC	Wed, Feb 15, 2017	419.40	419.40	413.70	418.80
164	NASDAQ	RNAC	Tue, Feb 14, 2017	423.00	424.80	414.60	420.90
163	NASDAQ	RNAC	Mon, Feb 13, 2017	417.90	426.00	413.70	421.50
162	NASDAQ	RNAC	Fri, Feb 10, 2017	415.50	425.70	414.00	417.30
161	NASDAQ	RNAC	Thu, Feb 9, 2017	414.00	420.15	414.00	415.20
160	NASDAQ	RNAC	Wed, Feb 8, 2017	414.90	422.93	405.30	414.30
159	NASDAQ	RNAC	Tue, Feb 7, 2017	423.60	431.25	411.00	414.90
158	NASDAQ	RNAC	Mon, Feb 6, 2017	433.20	458.40	416.70	424.20
157	NASDAQ	RNAC	Fri, Feb 3, 2017	424.50	429.60	424.50	428.40
156	NASDAQ	RNAC	Thu, Feb 2, 2017	424.69	426.45	420.81	423.30
155	NASDAQ	RNAC	Wed, Feb 1, 2017	422.70	427.20	420.00	425.40
154	NASDAQ	RNAC	Tue, Jan 31, 2017	425.10	434.55	417.60	420.00
153	NASDAQ	RNAC	Mon, Jan 30, 2017	432.30	433.45	423.00	428.10
152	NASDAQ	RNAC	Fri, Jan 27, 2017	432.00	440.10	424.80	434.70
151	NASDAQ	RNAC	Thu, Jan 26, 2017	435.00	444.00	428.85	435.00
150	NASDAQ	RNAC	Wed, Jan 25, 2017	421.50	440.10	421.50	434.40
149	NASDAQ	RNAC	Tue, Jan 24, 2017	435.90	453.90	432.00	433.80
148	NASDAQ	RNAC	Mon, Jan 23, 2017	441.00	450.30	413.10	431.40
147	NASDAQ	RNAC	Fri, Jan 20, 2017	450.00	454.50	428.40	447.90
146	NASDAQ	RNAC	Thu, Jan 19, 2017	451.52	457.20	450.00	450.00
145	NASDAQ	RNAC	Wed, Jan 18, 2017	446.10	464.70	442.80	452.10
144	NASDAQ	RNAC	Tue, Jan 17, 2017	436.50	478.50	436.50	446.10
143	NASDAQ	RNAC	Fri, Jan 13, 2017	479.29	479.29	449.40	455.10
142	NASDAQ	RNAC	Thu, Jan 12, 2017	453.00	474.90	444.30	456.90
141	NASDAQ	RNAC	Wed, Jan 11, 2017	491.10	509.40	450.00	451.20
140	NASDAQ	RNAC	Tue, Jan 10, 2017	496.50	496.50	480.00	482.10
139	NASDAQ	RNAC	Mon, Jan 9, 2017	484.38	506.10	483.00	496.50
138	NASDAQ	RNAC	Fri, Jan 6, 2017	511.20	517.50	487.50	491.70
137	NASDAQ	RNAC	Thu, Jan 5, 2017	517.50	517.50	507.90	512.40
136	NASDAQ	RNAC	Wed, Jan 4, 2017	508.49	519.00	508.49	517.50
135	NASDAQ	RNAC	Tue, Jan 3, 2017	517.50	555.00	496.50	518.40
134	NASDAQ	RNAC	Fri, Dec 30, 2016	516.60	522.00	507.00	514.50
133	NASDAQ	RNAC	Thu, Dec 29, 2016	526.65	538.50	515.10	517.80
132	NASDAQ	RNAC	Wed, Dec 28, 2016	522.60	527.10	513.30	515.40
131	NASDAQ	RNAC	Tue, Dec 27, 2016	557.27	557.27	518.37	533.10
130	NASDAQ	RNAC	Fri, Dec 23, 2016	555.00	562.50	551.40	559.50
129	NASDAQ	RNAC	Thu, Dec 22, 2016	549.90	569.70	534.30	547.50
128	NASDAQ	RNAC	Wed, Dec 21, 2016	539.40	566.40	521.10	545.70
127	NASDAQ	RNAC	Tue, Dec 20, 2016	523.50	548.40	514.50	537.00
126	NASDAQ	RNAC	Mon, Dec 19, 2016	630.00	630.00	505.50	514.50
125	NASDAQ	RNAC	Fri, Dec 16, 2016	658.20	675.30	612.90	658.20
124	NASDAQ	RNAC	Thu, Dec 15, 2016	665.10	690.00	643.80	657.30
123	NASDAQ	RNAC	Wed, Dec 14, 2016	678.00	692.70	646.20	657.60
122	NASDAQ	RNAC	Tue, Dec 13, 2016	645.30	689.40	645.30	672.00
121	NASDAQ	RNAC	Mon, Dec 12, 2016	683.70	707.70	640.95	673.80
120	NASDAQ	RNAC	Fri, Dec 9, 2016	699.60	699.60	678.60	689.10
119	NASDAQ	RNAC	Thu, Dec 8, 2016	708.60	710.10	682.50	694.50
118	NASDAQ	RNAC	Wed, Dec 7, 2016	714.00	749.70	688.05	696.00
117	NASDAQ	RNAC	Tue, Dec 6, 2016	750.00	750.00	694.20	718.50
116	NASDAQ	RNAC	Mon, Dec 5, 2016	674.70	720.00	642.75	703.20
115	NASDAQ	RNAC	Fri, Dec 2, 2016	608.70	630.30	579.19	588.30
114	NASDAQ	RNAC	Thu, Dec 1, 2016	645.90	645.90	604.80	612.30
113	NASDAQ	RNAC	Wed, Nov 30, 2016	703.50	721.95	583.20	615.00
112	NASDAQ	RNAC	Tue, Nov 29, 2016	786.30	802.80	675.00	678.60
111	NASDAQ	RNAC	Mon, Nov 28, 2016	802.65	839.99	786.00	789.60
110	NASDAQ	RNAC	Fri, Nov 25, 2016	773.10	789.90	763.35	789.90
109	NASDAQ	RNAC	Wed, Nov 23, 2016	748.80	791.70	681.00	773.70
108	NASDAQ	RNAC	Tue, Nov 22, 2016	714.00	766.80	689.70	753.90
107	NASDAQ	RNAC	Mon, Nov 21, 2016	681.00	718.80	681.00	708.00
106	NASDAQ	RNAC	Fri, Nov 18, 2016	686.70	710.40	677.10	698.70
105	NASDAQ	RNAC	Thu, Nov 17, 2016	698.40	705.30	683.70	687.90
104	NASDAQ	RNAC	Wed, Nov 16, 2016	675.00	692.40	675.00	690.60
103	NASDAQ	RNAC	Tue, Nov 15, 2016	675.15	685.50	663.30	675.00
102	NASDAQ	RNAC	Mon, Nov 14, 2016	736.20	736.20	676.80	707.10
101	NASDAQ	RNAC	Fri, Nov 11, 2016	631.80	734.85	627.00	728.40
100	NASDAQ	RNAC	Thu, Nov 10, 2016	596.10	639.00	579.30	620.40
99	NASDAQ	RNAC	Wed, Nov 9, 2016	600.00	600.00	529.80	572.70
98	NASDAQ	RNAC	Tue, Nov 8, 2016	567.75	588.90	564.00	588.90
97	NASDAQ	RNAC	Mon, Nov 7, 2016	554.10	573.30	525.00	568.80
96	NASDAQ	RNAC	Fri, Nov 4, 2016	494.10	559.20	480.00	549.30
95	NASDAQ	RNAC	Thu, Nov 3, 2016	568.23	588.00	545.10	556.80
94	NASDAQ	RNAC	Wed, Nov 2, 2016	556.20	559.20	547.20	552.60
93	NASDAQ	RNAC	Tue, Nov 1, 2016	532.20	567.30	532.20	551.40
92	NASDAQ	RNAC	Mon, Oct 31, 2016	493.80	529.20	487.50	529.20
91	NASDAQ	RNAC	Fri, Oct 28, 2016	501.90	501.90	488.10	497.70
90	NASDAQ	RNAC	Thu, Oct 27, 2016	513.30	513.30	498.30	507.60
89	NASDAQ	RNAC	Wed, Oct 26, 2016	522.60	522.62	480.60	507.90
88	NASDAQ	RNAC	Tue, Oct 25, 2016	502.74	504.00	490.38	495.90
87	NASDAQ	RNAC	Mon, Oct 24, 2016	499.80	499.80	491.10	492.30
86	NASDAQ	RNAC	Fri, Oct 21, 2016	505.20	517.80	495.75	500.70
85	NASDAQ	RNAC	Thu, Oct 20, 2016	519.32	519.90	492.00	507.00
84	NASDAQ	RNAC	Wed, Oct 19, 2016	518.70	522.00	514.20	520.80
83	NASDAQ	RNAC	Tue, Oct 18, 2016	502.80	523.50	502.80	519.90
82	NASDAQ	RNAC	Mon, Oct 17, 2016	496.80	532.50	482.70	498.00
81	NASDAQ	RNAC	Fri, Oct 14, 2016	486.30	501.00	486.30	495.90
80	NASDAQ	RNAC	Thu, Oct 13, 2016	474.30	492.00	473.40	486.30
79	NASDAQ	RNAC	Wed, Oct 12, 2016	478.50	486.73	475.20	478.50
78	NASDAQ	RNAC	Tue, Oct 11, 2016	442.50	480.00	432.99	480.00
77	NASDAQ	RNAC	Mon, Oct 10, 2016	450.30	464.70	439.80	446.40
76	NASDAQ	RNAC	Fri, Oct 7, 2016	435.60	450.00	432.30	449.40
75	NASDAQ	RNAC	Thu, Oct 6, 2016	430.20	439.80	422.70	426.30
74	NASDAQ	RNAC	Wed, Oct 5, 2016	444.60	457.50	410.70	431.40
73	NASDAQ	RNAC	Tue, Oct 4, 2016	443.70	448.95	436.50	448.50
72	NASDAQ	RNAC	Mon, Oct 3, 2016	431.10	450.00	423.30	446.40
71	NASDAQ	RNAC	Fri, Sep 30, 2016	450.60	469.80	420.90	427.50
70	NASDAQ	RNAC	Thu, Sep 29, 2016	450.00	452.40	427.14	438.60
69	NASDAQ	RNAC	Wed, Sep 28, 2016	460.50	511.80	426.45	450.00
68	NASDAQ	RNAC	Tue, Sep 27, 2016	510.00	562.20	450.30	464.40
67	NASDAQ	RNAC	Mon, Sep 26, 2016	450.90	566.40	450.30	509.10
66	NASDAQ	RNAC	Fri, Sep 23, 2016	422.40	479.70	411.85	450.30
65	NASDAQ	RNAC	Thu, Sep 22, 2016	435.60	435.60	402.12	422.10
64	NASDAQ	RNAC	Wed, Sep 21, 2016	392.70	434.10	392.70	432.90
63	NASDAQ	RNAC	Tue, Sep 20, 2016	396.60	412.80	382.80	397.50
62	NASDAQ	RNAC	Mon, Sep 19, 2016	401.40	412.05	388.80	392.40
61	NASDAQ	RNAC	Fri, Sep 16, 2016	397.20	450.00	390.90	390.90
60	NASDAQ	RNAC	Thu, Sep 15, 2016	379.80	396.00	379.80	395.40
59	NASDAQ	RNAC	Wed, Sep 14, 2016	357.90	393.00	354.60	393.00
58	NASDAQ	RNAC	Tue, Sep 13, 2016	401.40	402.60	377.10	392.70
57	NASDAQ	RNAC	Mon, Sep 12, 2016	417.60	417.60	390.60	405.30
56	NASDAQ	RNAC	Fri, Sep 9, 2016	390.30	423.60	366.00	420.00
55	NASDAQ	RNAC	Thu, Sep 8, 2016	388.50	420.00	363.30	420.00
54	NASDAQ	RNAC	Wed, Sep 7, 2016	365.70	389.40	364.80	389.10
53	NASDAQ	RNAC	Tue, Sep 6, 2016	370.25	385.80	348.30	376.50
52	NASDAQ	RNAC	Fri, Sep 2, 2016	361.49	361.50	353.40	355.49
51	NASDAQ	RNAC	Thu, Sep 1, 2016	372.60	372.60	361.48	361.48
50	NASDAQ	RNAC	Wed, Aug 31, 2016	389.40	389.40	360.30	360.30
49	NASDAQ	RNAC	Tue, Aug 30, 2016	387.60	387.60	383.40	383.40
48	NASDAQ	RNAC	Mon, Aug 29, 2016	373.50	389.70	371.70	371.70
47	NASDAQ	RNAC	Fri, Aug 26, 2016	389.70	389.70	364.80	384.60
46	NASDAQ	RNAC	Thu, Aug 25, 2016	389.10	389.70	375.60	387.90
45	NASDAQ	RNAC	Wed, Aug 24, 2016	386.40	386.40	386.40	386.40
44	NASDAQ	RNAC	Tue, Aug 23, 2016	374.40	388.20	374.40	387.00
43	NASDAQ	RNAC	Mon, Aug 22, 2016	383.70	390.00	376.68	389.70
42	NASDAQ	RNAC	Fri, Aug 19, 2016	374.70	386.10	364.53	386.10
41	NASDAQ	RNAC	Thu, Aug 18, 2016	379.50	380.40	362.34	378.90
40	NASDAQ	RNAC	Wed, Aug 17, 2016	372.00	385.80	372.00	385.20
39	NASDAQ	RNAC	Tue, Aug 16, 2016	348.00	372.60	344.40	372.60
38	NASDAQ	RNAC	Mon, Aug 15, 2016	328.50	359.70	328.50	333.00
37	NASDAQ	RNAC	Fri, Aug 12, 2016	323.10	358.20	319.50	329.40
36	NASDAQ	RNAC	Thu, Aug 11, 2016	318.60	358.20	307.80	325.50
35	NASDAQ	RNAC	Wed, Aug 10, 2016	331.20	331.20	315.00	319.50
34	NASDAQ	RNAC	Tue, Aug 9, 2016	336.00	339.30	330.30	330.30
33	NASDAQ	RNAC	Mon, Aug 8, 2016	342.30	357.00	327.00	334.95
32	NASDAQ	RNAC	Fri, Aug 5, 2016	365.70	365.70	332.70	354.60
31	NASDAQ	RNAC	Thu, Aug 4, 2016	330.30	359.10	327.75	328.80
30	NASDAQ	RNAC	Wed, Aug 3, 2016	319.50	349.50	319.50	333.00
29	NASDAQ	RNAC	Tue, Aug 2, 2016	349.80	366.30	328.05	333.45
28	NASDAQ	RNAC	Mon, Aug 1, 2016	330.00	345.60	330.00	342.90
27	NASDAQ	RNAC	Fri, Jul 29, 2016	326.40	346.20	323.40	329.72
26	NASDAQ	RNAC	Thu, Jul 28, 2016	373.20	373.20	315.90	326.10
25	NASDAQ	RNAC	Wed, Jul 27, 2016	375.60	390.00	347.10	347.10
24	NASDAQ	RNAC	Tue, Jul 26, 2016	398.40	407.70	377.40	378.90
23	NASDAQ	RNAC	Mon, Jul 25, 2016	411.30	419.10	401.10	403.50
22	NASDAQ	RNAC	Fri, Jul 22, 2016	415.80	426.90	392.10	413.10
21	NASDAQ	RNAC	Thu, Jul 21, 2016	420.30	425.70	419.70	420.30
20	NASDAQ	RNAC	Wed, Jul 20, 2016	425.40	425.70	420.00	421.80
19	NASDAQ	RNAC	Tue, Jul 19, 2016	420.00	428.28	420.00	420.00
18	NASDAQ	RNAC	Mon, Jul 18, 2016	428.40	433.80	405.60	420.00
17	NASDAQ	RNAC	Fri, Jul 15, 2016	423.00	423.00	375.90	420.00
16	NASDAQ	RNAC	Thu, Jul 14, 2016	424.80	424.80	420.00	420.00
15	NASDAQ	RNAC	Wed, Jul 13, 2016	420.00	425.70	420.00	424.80
14	NASDAQ	RNAC	Tue, Jul 12, 2016	420.00	427.20	420.00	420.00
13	NASDAQ	RNAC	Mon, Jul 11, 2016	433.50	433.50	420.00	420.00
12	NASDAQ	RNAC	Fri, Jul 8, 2016	420.00	434.10	420.00	421.50
11	NASDAQ	RNAC	Thu, Jul 7, 2016	421.20	423.90	419.25	420.00
10	NASDAQ	RNAC	Wed, Jul 6, 2016	419.70	420.30	376.20	420.30
9	NASDAQ	RNAC	Tue, Jul 5, 2016	419.70	422.99	419.70	420.60
8	NASDAQ	RNAC	Fri, Jul 1, 2016	422.40	422.40	419.70	420.60
7	NASDAQ	RNAC	Thu, Jun 30, 2016	429.60	429.60	419.70	419.70
6	NASDAQ	RNAC	Wed, Jun 29, 2016	420.00	422.70	419.70	419.70
5	NASDAQ	RNAC	Tue, Jun 28, 2016	420.00	427.50	420.00	420.00
4	NASDAQ	RNAC	Mon, Jun 27, 2016	427.50	431.66	412.20	419.70
3	NASDAQ	RNAC	Fri, Jun 24, 2016	401.40	421.50	334.80	420.00
2	NASDAQ	RNAC	Thu, Jun 23, 2016	433.20	445.20	419.10	420.90
1	NASDAQ	RNAC	Wed, Jun 22, 2016	450.00	489.60	417.00	420.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Cartesian Therapeutics Inc NASDAQ:RNAC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024