Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ra Medical Systems, Inc. Common Stock (NY: RMED )

0.5940 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3062 3360 2975 3088 82 +137.50(+4.66%)
Jan 30, 2020 2575 3112 2450 2950 151 +462.50(+18.59%)
Jan 29, 2020 2250 2688 2250 2488 33 +163.38(+7.03%)
Jan 28, 2020 2212 2412 2175 2324 27 +36.62(+1.60%)
Jan 27, 2020 2300 2350 2188 2288 18 -100.00(-4.19%)
Jan 24, 2020 2450 2550 2275 2388 25 -25.00(-1.04%)
Jan 23, 2020 2400 2500 2312 2412 43 +100.00(+4.32%)
Jan 22, 2020 2688 2688 2275 2312 87 -312.50(-11.90%)
Jan 21, 2020 2750 2875 2300 2625 309 +437.50(+20.00%)
Jan 17, 2020 2575 2575 1875 2188 78 -350.00(-13.79%)
Jan 16, 2020 2638 2750 2462 2538 113 +0.00(+0.00%)
Jan 15, 2020 2025 2688 1964 2538 154 +575.00(+29.30%)
Jan 14, 2020 2012 2012 1825 1962 6 +25.00(+1.29%)
Jan 13, 2020 1988 2038 1762 1938 55 +25.00(+1.31%)
Jan 10, 2020 1750 1930 1750 1912 29 +187.50(+10.87%)
Jan 09, 2020 1825 1825 1650 1725 10 -37.50(-2.13%)
Jan 08, 2020 1675 1850 1650 1762 57 +106.25(+6.42%)
Jan 07, 2020 1459 1862 1438 1656 114 +181.25(+12.29%)
Jan 06, 2020 1425 1662 1425 1475 21 +50.00(+3.51%)
Jan 03, 2020 1357 1472 1357 1425 9 +27.62(+1.98%)
Jan 02, 2020 1375 1425 1250 1397 33 -15.12(-1.07%)
Dec 31, 2019 1575 1600 1288 1412 77 -125.00(-8.13%)
Dec 30, 2019 1138 1750 1112 1538 330 +425.00(+38.20%)
Dec 27, 2019 1162 1162 1088 1112 39 -33.38(-2.91%)
Dec 26, 2019 1162 1162 1101 1146 19 -16.50(-1.42%)
Dec 24, 2019 1048 1180 1048 1162 11 +70.38(+6.45%)
Dec 23, 2019 1125 1125 1050 1092 20 -34.25(-3.04%)
Dec 20, 2019 1157 1190 1050 1126 42 +13.75(+1.24%)
Dec 19, 2019 1088 1125 1065 1112 51 +23.62(+2.17%)
Dec 18, 2019 975.00 1100 912.50 1089 94 +126.51(+13.15%)
Dec 17, 2019 938.38 962.38 900.00 962.38 72 -15.00(-1.53%)
Dec 16, 2019 962.50 1000 868.75 977.38 208 -10.25(-1.04%)
Dec 13, 2019 1125 1138 950.00 987.62 398 -137.38(-12.21%)
Dec 12, 2019 1138 1138 1062 1125 94 +12.50(+1.12%)
Dec 11, 2019 1225 1249 1056 1112 174 -136.88(-10.96%)
Dec 10, 2019 1388 1388 1238 1249 154 -88.12(-6.59%)
Dec 09, 2019 1538 1575 1250 1338 66 -175.00(-11.57%)
Dec 06, 2019 1575 1650 1475 1512 11 -125.00(-7.63%)
Dec 05, 2019 1750 1750 1625 1638 17 -75.00(-4.38%)
Dec 04, 2019 1538 1775 1438 1712 39 +187.50(+12.30%)
Dec 03, 2019 1638 1760 1488 1525 18 -137.50(-8.27%)
Dec 02, 2019 1600 1675 1600 1662 11 +75.00(+4.72%)
Nov 29, 2019 1725 1750 1525 1588 26 -201.25(-11.25%)
Nov 27, 2019 1750 1875 1750 1789 27 -23.75(-1.31%)
Nov 26, 2019 1751 1862 1729 1812 12 +25.00(+1.40%)
Nov 25, 2019 1775 1875 1706 1788 10 +25.00(+1.42%)
Nov 22, 2019 1792 1826 1712 1762 17 +75.00(+4.44%)
Nov 21, 2019 1819 1819 1688 1688 3 -137.50(-7.53%)
Nov 20, 2019 1850 1962 1812 1825 7 -24.38(-1.32%)
Nov 19, 2019 1950 1988 1812 1849 9 -88.12(-4.55%)
Nov 18, 2019 1875 1938 1662 1938 17 +25.00(+1.31%)
Nov 15, 2019 1962 2033 1912 1912 18 -30.12(-1.55%)
Nov 14, 2019 1975 2050 1875 1943 5 +42.62(+2.24%)
Nov 13, 2019 1912 2000 1900 1900 11 -87.50(-4.40%)
Nov 12, 2019 2100 2125 1931 1988 14 +50.00(+2.58%)
Nov 11, 2019 1976 2010 1900 1938 8 -125.00(-6.06%)
Nov 08, 2019 2175 2188 2062 2062 15 -37.50(-1.79%)
Nov 07, 2019 1812 2319 1800 2100 70 +275.00(+15.07%)
Nov 06, 2019 1888 1912 1825 1825 3 -75.00(-3.95%)
Nov 05, 2019 1812 1900 1788 1900 8 +75.00(+4.11%)
Nov 04, 2019 1762 1825 1762 1825 27 +75.00(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.