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, 2022 50.00 46.91 47.50 4,631 -0.38(-0.78%)
Jan 28, 2022 45.15 48.47 45.00 47.88 2,441 +3.43(+7.72%)
Jan 27, 2022 48.49 48.50 44.22 44.45 3,326 -4.05(-8.36%)
Jan 26, 2022 55.00 56.23 47.33 48.50 4,562 -4.00(-7.62%)
Jan 25, 2022 50.50 53.00 49.55 52.50 7,622 +1.00(+1.94%)
Jan 24, 2022 50.00 54.00 46.88 51.50 4,391 -1.50(-2.83%)
Jan 21, 2022 61.50 61.50 53.00 53.00 2,393 -5.00(-8.62%)
Jan 20, 2022 61.00 62.95 58.00 58.00 2,431 -2.50(-4.13%)
Jan 19, 2022 61.50 62.00 60.01 60.50 2,303 -1.50(-2.42%)
Jan 18, 2022 64.00 64.50 61.00 62.00 2,480 -6.75(-9.82%)
Jan 14, 2022 68.75 0 -1.75(-2.48%)
Jan 13, 2022 72.50 74.00 70.50 70.50 1,577 -3.00(-4.08%)
Jan 12, 2022 76.50 77.00 72.50 73.50 1,615 -3.00(-3.92%)
Jan 11, 2022 73.00 77.00 70.50 76.50 996 +3.00(+4.08%)
Jan 10, 2022 74.00 74.73 70.50 73.50 2,490 -2.00(-2.65%)
Jan 07, 2022 76.00 79.00 74.50 75.50 3,727 +0.00(+0.00%)
Jan 06, 2022 76.50 78.47 75.00 75.50 1,417 -2.00(-2.58%)
Jan 05, 2022 80.00 82.50 77.00 77.50 1,775 -3.50(-4.32%)
Jan 04, 2022 83.50 83.92 80.00 81.00 1,236 -3.00(-3.57%)
Jan 03, 2022 79.00 84.50 78.00 84.00 2,330 +6.00(+7.69%)
Dec 31, 2021 81.00 82.00 78.50 78.00 3,259 -3.50(-4.29%)
Dec 30, 2021 79.50 83.50 77.50 81.50 4,902 +0.50(+0.62%)
Dec 29, 2021 79.50 83.50 76.50 81.00 6,364 +2.50(+3.18%)
Dec 28, 2021 84.00 84.45 76.69 78.50 3,046 -5.50(-6.55%)
Dec 27, 2021 85.00 86.50 82.50 84.00 1,929 -2.50(-2.89%)
Dec 23, 2021 84.00 88.50 82.00 86.50 2,133 +4.00(+4.85%)
Dec 22, 2021 80.00 83.00 79.00 82.50 2,560 +2.50(+3.12%)
Dec 21, 2021 80.00 83.00 77.50 80.00 5,428 +1.00(+1.27%)
Dec 20, 2021 82.00 84.00 76.50 79.00 4,149 -3.50(-4.24%)
Dec 17, 2021 77.00 82.50 75.00 82.50 1,911 +5.00(+6.45%)
Dec 16, 2021 82.50 85.00 77.50 77.50 4,486 -5.00(-6.06%)
Dec 15, 2021 88.00 88.50 77.50 82.50 8,157 -5.00(-5.71%)
Dec 14, 2021 90.50 91.50 85.50 87.50 3,194 -3.50(-3.85%)
Dec 13, 2021 97.50 100.50 90.50 91.00 1,259 -5.00(-5.21%)
Dec 10, 2021 96.00 97.90 93.50 96.00 783 -1.00(-1.03%)
Dec 09, 2021 99.50 102.00 96.00 97.00 1,156 -2.50(-2.51%)
Dec 08, 2021 92.50 101.00 92.50 99.50 2,325 +7.00(+7.57%)
Dec 07, 2021 91.00 96.00 91.00 92.50 2,736 +1.50(+1.65%)
Dec 06, 2021 86.00 92.00 74.00 91.00 4,658 +4.25(+4.90%)
Dec 03, 2021 94.00 95.50 86.00 86.75 4,311 -7.25(-7.71%)
Dec 02, 2021 102.50 103.31 87.50 94.00 10,461 -9.50(-9.18%)
Dec 01, 2021 111.50 114.50 101.50 103.50 4,315 -8.00(-7.17%)
Nov 30, 2021 118.50 122.00 109.50 111.50 4,748 -7.00(-5.91%)
Nov 29, 2021 119.00 124.50 116.50 118.50 2,312 -4.00(-3.27%)
Nov 26, 2021 125.00 126.00 116.00 122.50 4,754 -6.00(-4.67%)
Nov 24, 2021 128.00 140.00 121.50 128.50 12,602 +7.50(+6.20%)
Nov 23, 2021 123.50 130.50 116.00 121.00 6,871 -10.00(-7.63%)
Nov 22, 2021 127.00 134.50 122.00 131.00 4,305 +3.50(+2.75%)
Nov 19, 2021 125.50 130.00 123.50 127.50 2,990 +1.50(+1.19%)
Nov 18, 2021 132.00 126.00 124.00 126.00 6,203 -7.00(-5.26%)
Nov 17, 2021 129.50 137.00 129.50 133.00 1,845 +0.50(+0.38%)
Nov 16, 2021 135.00 135.50 125.00 132.50 4,873 -6.50(-4.68%)
Nov 15, 2021 145.00 145.00 138.50 139.00 4,659 -3.50(-2.46%)
Nov 12, 2021 144.50 148.29 141.00 142.50 2,930 -3.50(-2.40%)
Nov 11, 2021 149.50 149.50 144.50 146.00 2,824 -0.50(-0.34%)
Nov 10, 2021 147.00 146.50 3,673 -0.50(-0.34%)
Nov 09, 2021 153.00 153.00 145.50 147.00 4,430 -3.00(-2.00%)
Nov 08, 2021 150.00 154.00 150.00 150.00 2,792 -1.50(-0.99%)
Nov 05, 2021 153.50 155.50 150.00 151.50 2,845 -3.00(-1.94%)
Nov 04, 2021 155.00 156.50 152.00 154.50 2,444 -2.00(-1.28%)
Nov 03, 2021 158.50 159.50 152.50 156.50 6,328 +0.50(+0.32%)
Nov 02, 2021 150.00 162.50 148.50 156.00 8,840 +5.00(+3.31%)
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.