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%)
Nov 01, 2019 1862 1900 1625 1750 92 -137.50(-7.28%)
Oct 31, 2019 1875 1988 1862 1888 2 +0.00(+0.00%)
Oct 30, 2019 1750 1962 1600 1888 68 +175.00(+10.22%)
Oct 29, 2019 1900 1938 1712 1712 15 -187.50(-9.87%)
Oct 28, 2019 1950 2000 1900 1900 3 -62.50(-3.18%)
Oct 25, 2019 2050 2062 1875 1962 5 -62.50(-3.09%)
Oct 24, 2019 2025 2088 1888 2025 7 +37.50(+1.89%)
Oct 23, 2019 1838 1998 1825 1988 15 +150.00(+8.16%)
Oct 22, 2019 1725 1937 1719 1838 33 +137.50(+8.09%)
Oct 21, 2019 1675 1825 1575 1700 8 +25.00(+1.49%)
Oct 18, 2019 1788 1788 1675 1675 12 -125.00(-6.94%)
Oct 17, 2019 1800 1829 1725 1800 15 -37.50(-2.04%)
Oct 16, 2019 1800 1877 1662 1838 56 +62.50(+3.52%)
Oct 15, 2019 1450 2012 1450 1775 323 +337.50(+23.48%)
Oct 14, 2019 1512 1512 1412 1438 2 -87.50(-5.74%)
Oct 11, 2019 1412 1538 1368 1525 27 +112.50(+7.96%)
Oct 10, 2019 1500 1525 1388 1412 13 -87.50(-5.83%)
Oct 09, 2019 1488 1600 1450 1500 24 +25.00(+1.69%)
Oct 08, 2019 1488 1500 1468 1475 2 +0.00(+0.00%)
Oct 07, 2019 1562 1662 1356 1475 44 -100.00(-6.35%)
Oct 04, 2019 1412 1575 1375 1575 59 +150.00(+10.53%)
Oct 03, 2019 1488 1525 1325 1425 50 -37.50(-2.56%)
Oct 02, 2019 1588 1912 1450 1462 113 -125.00(-7.87%)
Oct 01, 2019 1738 1888 1588 1588 103 -162.50(-9.29%)
Sep 30, 2019 1975 1975 1725 1750 66 -225.00(-11.39%)
Sep 27, 2019 1675 2112 1675 1975 208 +250.00(+14.49%)
Sep 26, 2019 1762 1762 1662 1725 71 -12.50(-0.72%)
Sep 25, 2019 1700 1862 1525 1738 155 +37.50(+2.21%)
Sep 24, 2019 1825 1869 1700 1700 65 -137.50(-7.48%)
Sep 23, 2019 1862 1891 1713 1838 52 -25.00(-1.34%)
Sep 20, 2019 1862 1975 1812 1862 75 +0.00(+0.00%)
Sep 19, 2019 2012 2150 1850 1862 116 -175.00(-8.59%)
Sep 18, 2019 2112 2175 2025 2038 57 -87.50(-4.12%)
Sep 17, 2019 2100 2250 2012 2125 78 +12.50(+0.59%)
Sep 16, 2019 2162 2288 2044 2112 40 -50.00(-2.31%)
Sep 13, 2019 2112 2188 1847 2162 70 +62.50(+2.98%)
Sep 12, 2019 2300 2300 2062 2100 54 -225.00(-9.68%)
Sep 11, 2019 2188 2375 2100 2325 242 +212.50(+10.06%)
Sep 10, 2019 1800 2262 1725 2112 211 +325.00(+18.18%)
Sep 09, 2019 1938 1944 1738 1788 69 -137.50(-7.14%)
Sep 06, 2019 1925 2000 1900 1925 25 +12.50(+0.65%)
Sep 05, 2019 1825 1975 1762 1912 66 +50.00(+2.68%)
Sep 04, 2019 1888 1950 1801 1862 28 -12.50(-0.67%)
Sep 03, 2019 1912 1988 1750 1875 27 -50.00(-2.60%)
Aug 30, 2019 1950 2075 1875 1925 6 -37.50(-1.91%)
Aug 29, 2019 1875 2000 1866 1962 16 +87.50(+4.67%)
Aug 28, 2019 2050 2100 1862 1875 97 -187.50(-9.09%)
Aug 27, 2019 2250 2288 2031 2062 29 -175.00(-7.82%)
Aug 26, 2019 2262 2325 1988 2238 48 -100.00(-4.28%)
Aug 23, 2019 2475 2475 2331 2338 37 -150.00(-6.03%)
Aug 22, 2019 2612 2612 2400 2488 43 -125.00(-4.78%)
Aug 21, 2019 2612 2612 2375 2612 54 +0.00(+0.00%)
Aug 20, 2019 2375 2625 2375 2612 111 +262.50(+11.17%)
Aug 19, 2019 2250 2350 2200 2350 41 +100.00(+4.44%)
Aug 16, 2019 2462 2462 1962 2250 172 -200.00(-8.16%)
Aug 15, 2019 1850 2625 1750 2450 376 +600.00(+32.43%)
Aug 14, 2019 1562 2162 1475 1850 601 +337.50(+22.31%)
Aug 13, 2019 1888 2125 1362 1512 724 -2012.50(-57.09%)
Aug 12, 2019 3438 3525 3425 3525 1 +115.62(+3.39%)
Aug 09, 2019 3658 3658 3409 3409 1 +21.88(+0.65%)
Aug 08, 2019 3338 3512 3244 3388 11 +37.50(+1.12%)
Aug 07, 2019 3338 3418 3306 3350 2 -50.00(-1.47%)
Aug 06, 2019 3425 3488 3250 3400 5 +25.00(+0.74%)
Aug 05, 2019 3475 3475 2938 3375 44 -187.50(-5.26%)
Aug 02, 2019 3575 3585 3375 3562 20 -37.50(-1.04%)
Aug 01, 2019 3662 3700 3350 3600 29 +62.50(+1.77%)
Jul 31, 2019 3600 3662 3522 3538 17 -62.50(-1.74%)
Jul 30, 2019 3575 3600 3438 3600 7 +37.50(+1.05%)
Jul 29, 2019 3438 3600 3429 3562 30 +150.00(+4.40%)
Jul 26, 2019 3438 3525 3412 3412 6 -25.00(-0.73%)
Jul 25, 2019 3475 3525 3325 3438 21 -12.50(-0.36%)
Jul 24, 2019 3350 3575 3350 3450 26 +50.00(+1.47%)
Jul 23, 2019 3325 3425 3188 3400 33 +12.50(+0.37%)
Jul 22, 2019 3462 3600 3325 3388 33 -37.50(-1.09%)
Jul 19, 2019 3488 3538 3312 3425 47 -25.00(-0.72%)
Jul 18, 2019 3625 3850 3438 3450 97 -200.00(-5.48%)
Jul 17, 2019 3825 3938 3500 3650 62 -263.88(-6.74%)
Jul 16, 2019 3950 4006 3825 3914 26 -48.62(-1.23%)
Jul 15, 2019 4238 4275 3844 3962 105 -162.50(-3.94%)
Jul 12, 2019 4250 4375 3838 4125 33 -75.00(-1.79%)
Jul 11, 2019 4275 4375 4125 4200 12 -162.50(-3.72%)
Jul 10, 2019 4350 4538 4300 4362 65 +75.00(+1.75%)
Jul 09, 2019 4325 4438 4188 4288 16 -37.50(-0.87%)
Jul 08, 2019 4412 4438 4262 4325 18 -137.50(-3.08%)
Jul 05, 2019 4250 4462 3800 4462 15 +212.50(+5.00%)
Jul 03, 2019 4375 4375 4188 4250 11 -137.50(-3.13%)
Jul 02, 2019 4338 4388 4112 4388 15 +12.50(+0.29%)
Jul 01, 2019 4588 4588 4288 4375 33 -150.00(-3.31%)
Jun 28, 2019 4362 4525 4200 4525 23 +250.00(+5.85%)
Jun 27, 2019 4325 4436 4098 4275 12 -75.00(-1.72%)
Jun 26, 2019 4375 4462 4225 4350 11 +37.50(+0.87%)
Jun 25, 2019 4212 4462 4075 4312 40 +100.00(+2.37%)
Jun 24, 2019 4338 4512 4200 4212 15 -37.50(-0.88%)
Jun 21, 2019 4250 4388 4038 4250 34 -50.00(-1.16%)
Jun 20, 2019 4262 4388 4012 4300 36 +112.50(+2.69%)
Jun 19, 2019 4125 4350 3994 4188 14 +125.00(+3.08%)
Jun 18, 2019 3975 4125 3802 4062 18 +150.00(+3.83%)
Jun 17, 2019 4100 4288 3812 3912 18 -200.00(-4.86%)
Jun 14, 2019 4125 4362 3838 4112 17 +0.00(+0.00%)
Jun 13, 2019 3738 4231 3738 4112 89 +287.50(+7.52%)
Jun 12, 2019 3862 4125 3625 3825 68 -37.50(-0.97%)
Jun 11, 2019 4200 4438 3862 3862 55 -387.50(-9.12%)
Jun 10, 2019 4375 4550 4120 4250 48 +87.50(+2.10%)
Jun 07, 2019 4238 4262 4100 4162 27 -25.00(-0.60%)
Jun 06, 2019 4275 4325 4162 4188 34 -87.50(-2.05%)
Jun 05, 2019 4562 4562 4150 4275 11 -100.00(-2.29%)
Jun 04, 2019 4100 4381 4100 4375 18 +275.00(+6.71%)
Jun 03, 2019 4362 4625 4062 4100 31 -200.00(-4.65%)
May 31, 2019 4275 4312 4150 4300 18 +12.50(+0.29%)
May 30, 2019 4562 4562 4212 4288 31 -87.50(-2.00%)
May 29, 2019 4500 4500 4206 4375 96 -125.00(-2.78%)
May 28, 2019 4525 4725 4500 4500 46 -150.00(-3.23%)
May 24, 2019 5012 5088 4512 4650 55 -287.50(-5.82%)
May 23, 2019 5312 5312 4900 4938 20 -462.50(-8.56%)
May 22, 2019 5900 5925 5312 5400 34 -462.50(-7.89%)
May 21, 2019 5938 6075 5712 5862 41 -100.00(-1.68%)
May 20, 2019 6025 6162 5688 5962 78 -37.50(-0.62%)
May 17, 2019 5662 6250 5375 6000 142 +300.00(+5.26%)
May 16, 2019 5175 5716 5131 5700 65 +537.50(+10.41%)
May 15, 2019 5150 5202 5000 5162 18 -62.50(-1.20%)
May 14, 2019 4525 5238 4435 5225 71 +375.00(+7.73%)
May 13, 2019 4875 4940 4686 4850 51 -212.50(-4.20%)
May 10, 2019 5071 5102 4975 5062 30 +0.00(+0.00%)
May 09, 2019 5100 5125 4988 5062 24 -25.00(-0.49%)
May 08, 2019 5138 5194 4988 5088 13 -112.50(-2.16%)
May 07, 2019 5138 5362 5000 5200 41 +37.50(+0.73%)
May 06, 2019 5050 5400 5035 5162 27 +112.50(+2.23%)
May 03, 2019 5500 5725 4826 5050 84 -450.00(-8.18%)
May 02, 2019 5500 5750 5356 5500 33 -37.50(-0.68%)
May 01, 2019 5300 5600 5225 5538 36 +187.50(+3.50%)
Apr 30, 2019 5362 5660 5188 5350 28 -12.50(-0.23%)
Apr 29, 2019 5925 5962 5264 5362 84 -625.00(-10.44%)
Apr 26, 2019 6900 7247 5638 5988 283 -875.00(-12.75%)
Apr 25, 2019 6375 6887 6200 6862 200 +550.00(+8.71%)
Apr 24, 2019 5600 6351 5525 6312 201 +737.50(+13.23%)
Apr 23, 2019 5212 5612 5091 5575 95 +325.00(+6.19%)
Apr 22, 2019 5012 5350 5000 5250 50 +187.50(+3.70%)
Apr 18, 2019 5125 5275 5000 5062 49 -12.50(-0.25%)
Apr 17, 2019 5300 5788 5025 5075 153 -212.50(-4.02%)
Apr 16, 2019 4775 5362 4725 5288 169 +512.50(+10.73%)
Apr 15, 2019 4888 4888 4562 4775 75 -100.00(-2.05%)
Apr 12, 2019 4388 5162 4388 4875 267 +512.50(+11.75%)
Apr 11, 2019 4362 4388 4350 4362 58 +12.50(+0.29%)
Apr 10, 2019 4375 4462 4312 4350 25 -62.50(-1.42%)
Apr 09, 2019 4438 4484 4375 4412 14 +0.00(+0.00%)
Apr 08, 2019 4375 4612 4375 4412 43 +87.50(+2.02%)
Apr 05, 2019 4338 4688 4275 4325 123 -50.00(-1.14%)
Apr 04, 2019 4375 4615 4350 4375 38 +12.50(+0.29%)
Apr 03, 2019 4838 4923 4300 4362 134 -400.00(-8.40%)
Apr 02, 2019 4575 4850 4512 4762 100 +212.50(+4.67%)
Apr 01, 2019 4275 4612 4169 4550 359 +300.00(+7.06%)
Mar 29, 2019 4500 4602 4238 4250 240 -212.50(-4.76%)
Mar 28, 2019 4388 4812 4388 4462 132 +93.75(+2.15%)
Mar 27, 2019 4925 4987 4312 4369 803 -606.25(-12.19%)
Mar 26, 2019 4950 5100 4950 4975 25 +25.00(+0.51%)
Mar 25, 2019 4888 5125 4788 4950 60 +12.50(+0.25%)
Mar 22, 2019 5238 5262 4875 4938 71 -287.50(-5.50%)
Mar 21, 2019 4875 5462 4851 5225 130 +350.00(+7.18%)
Mar 20, 2019 4862 5000 4750 4875 64 +37.50(+0.78%)
Mar 19, 2019 5000 5375 4838 4838 120 -162.50(-3.25%)
Mar 18, 2019 5538 5538 4988 5000 332 -537.50(-9.71%)
Mar 15, 2019 6875 6875 4700 5538 408 -2675.00(-32.57%)
Mar 14, 2019 8125 8600 8025 8212 50 +25.00(+0.31%)
Mar 13, 2019 8250 8269 8162 8188 18 +0.00(+0.00%)
Mar 12, 2019 8250 8625 8166 8188 18 -12.50(-0.15%)
Mar 11, 2019 8500 8738 8200 8200 30 -87.50(-1.06%)
Mar 08, 2019 9288 9288 8038 8288 94 +262.50(+3.27%)
Mar 07, 2019 8112 8438 7788 8025 49 +25.00(+0.31%)
Mar 06, 2019 8675 8675 8000 8000 40 -687.50(-7.91%)
Mar 05, 2019 8762 8850 8417 8688 14 -75.00(-0.86%)
Mar 04, 2019 8247 8762 8247 8762 10 +75.00(+0.86%)
Mar 01, 2019 8412 9212 8412 8688 27 +262.50(+3.12%)
Feb 28, 2019 8175 8625 7500 8425 39 -300.00(-3.44%)
Feb 27, 2019 9012 9083 8538 8725 19 -150.00(-1.69%)
Feb 26, 2019 9125 9162 8517 8875 22 -175.00(-1.93%)
Feb 25, 2019 8925 9231 8375 9050 43 +162.50(+1.83%)
Feb 22, 2019 9281 9430 8888 8888 25 -237.50(-2.60%)
Feb 21, 2019 9125 9356 8850 9125 24 -62.50(-0.68%)
Feb 20, 2019 9188 9662 9188 9188 35 +0.00(+0.00%)
Feb 19, 2019 9200 9262 9000 9188 12 -12.50(-0.14%)
Feb 15, 2019 8662 9300 8662 9200 10 +487.50(+5.60%)
Feb 14, 2019 8712 8712 8475 8712 11 +12.50(+0.14%)
Feb 13, 2019 8675 8833 8559 8700 3 +162.50(+1.90%)
Feb 12, 2019 8662 8838 8538 8538 11 -125.00(-1.44%)
Feb 11, 2019 9000 9200 8594 8662 19 -237.50(-2.67%)
Feb 08, 2019 8450 9075 8450 8900 33 +525.00(+6.27%)
Feb 07, 2019 8862 9150 8250 8375 62 -425.00(-4.83%)
Feb 06, 2019 9262 9562 8575 8800 60 -387.50(-4.22%)
Feb 05, 2019 9300 9500 9188 9188 13 -112.50(-1.21%)
Feb 04, 2019 9188 9588 9188 9300 17 +112.50(+1.22%)
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.