Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 357.50 374.50 329.50 329.50 9,634 -28.50(-7.96%)
Jan 28, 2021 357.50 380.00 351.50 358.00 10,438 +8.00(+2.29%)
Jan 27, 2021 370.00 386.00 341.00 350.00 6,827 -49.50(-12.39%)
Jan 26, 2021 394.50 407.50 387.00 399.50 5,969 +8.00(+2.04%)
Jan 25, 2021 387.00 405.00 362.00 391.50 6,033 +6.00(+1.56%)
Jan 22, 2021 368.50 386.00 362.81 385.50 6,058 +10.50(+2.80%)
Jan 21, 2021 360.00 389.50 350.00 375.00 7,026 +15.00(+4.17%)
Jan 20, 2021 355.00 367.50 344.00 360.00 6,404 +4.00(+1.12%)
Jan 19, 2021 354.50 367.50 347.00 356.00 6,349 +7.50(+2.15%)
Jan 15, 2021 354.00 359.25 340.50 348.50 5,468 -5.50(-1.55%)
Jan 14, 2021 348.00 358.50 340.50 354.00 5,654 +12.00(+3.51%)
Jan 13, 2021 331.50 346.50 325.50 342.00 3,168 +11.00(+3.32%)
Jan 12, 2021 334.50 338.50 325.50 331.00 3,824 +2.50(+0.76%)
Jan 11, 2021 331.00 344.00 325.50 328.50 2,710 -4.50(-1.35%)
Jan 08, 2021 320.50 344.50 320.50 333.00 2,466 +6.50(+1.99%)
Jan 07, 2021 335.00 350.00 319.50 326.50 4,604 +5.00(+1.56%)
Jan 06, 2021 355.50 363.00 318.50 321.50 7,533 -34.00(-9.56%)
Jan 05, 2021 352.50 370.00 349.50 355.50 6,122 +3.00(+0.85%)
Jan 04, 2021 370.50 375.00 352.50 352.50 1,576 -19.00(-5.11%)
Dec 31, 2020 371.50 371.50 371.50 4,034 -8.50(-2.24%)
Dec 30, 2020 367.50 389.50 360.00 380.00 4,034 +9.00(+2.43%)
Dec 29, 2020 392.00 392.50 350.00 371.00 6,736 -12.50(-3.26%)
Dec 28, 2020 358.50 412.00 341.50 383.50 23,086 +25.00(+6.97%)
Dec 24, 2020 358.50 370.00 351.75 358.50 3,000 +8.50(+2.43%)
Dec 23, 2020 360.50 378.50 349.00 350.00 6,574 -15.00(-4.11%)
Dec 22, 2020 435.00 438.95 362.75 365.00 13,182 -76.00(-17.23%)
Dec 21, 2020 442.50 473.50 395.00 441.00 40,311 +51.50(+13.22%)
Dec 18, 2020 371.00 405.50 370.50 389.50 19,634 +22.50(+6.13%)
Dec 17, 2020 346.50 370.50 346.50 367.00 2,467 +15.00(+4.26%)
Dec 16, 2020 361.50 366.00 342.50 352.00 1,158 -9.50(-2.63%)
Dec 15, 2020 337.50 361.50 335.00 361.50 2,019 +27.50(+8.23%)
Dec 14, 2020 354.50 369.50 333.00 334.00 2,752 -10.00(-2.91%)
Dec 11, 2020 329.50 371.00 321.50 344.00 8,456 +8.50(+2.53%)
Dec 10, 2020 312.50 335.50 312.40 335.50 1,880 +19.00(+6.00%)
Dec 09, 2020 318.00 332.50 312.00 316.50 2,392 +6.00(+1.93%)
Dec 08, 2020 308.50 317.00 301.50 310.50 1,686 -0.50(-0.16%)
Dec 07, 2020 338.00 340.00 310.50 311.00 2,402 -27.00(-7.99%)
Dec 04, 2020 312.50 352.50 311.50 338.00 4,088 +27.00(+8.68%)
Dec 03, 2020 299.00 318.00 298.00 311.00 2,458 +14.00(+4.71%)
Dec 02, 2020 296.50 303.66 282.00 297.00 1,561 +0.50(+0.17%)
Dec 01, 2020 302.00 308.00 293.00 296.50 2,397 +2.00(+0.68%)
Nov 30, 2020 327.50 328.50 280.50 294.50 5,635 -34.00(-10.35%)
Nov 27, 2020 339.00 340.00 323.50 328.50 2,508 -10.50(-3.10%)
Nov 25, 2020 326.00 339.50 325.00 339.00 2,246 +17.00(+5.28%)
Nov 24, 2020 341.50 367.50 318.00 322.00 7,356 -10.00(-3.01%)
Nov 23, 2020 325.50 345.00 322.50 332.00 4,916 +12.50(+3.91%)
Nov 20, 2020 301.00 374.00 301.00 319.50 21,394 +22.50(+7.58%)
Nov 19, 2020 277.50 297.50 272.50 297.00 6,397 +26.50(+9.80%)
Nov 18, 2020 238.00 311.00 237.00 270.50 31,441 +39.50(+17.10%)
Nov 17, 2020 229.50 255.00 214.00 231.00 17,743 -31.50(-12.00%)
Nov 16, 2020 262.50 275.00 250.00 262.50 3,440 -11.50(-4.20%)
Nov 13, 2020 256.25 298.88 237.50 274.00 4,259 +27.50(+11.16%)
Nov 12, 2020 250.12 263.75 241.12 246.50 1,100 -16.00(-6.10%)
Nov 11, 2020 262.50 262.50 250.00 262.50 688 +0.12(+0.05%)
Nov 10, 2020 287.50 293.50 240.12 262.38 1,047 -12.62(-4.59%)
Nov 09, 2020 237.50 275.00 225.00 275.00 2,514 +46.62(+20.42%)
Nov 06, 2020 241.25 241.25 226.38 228.38 715 -9.12(-3.84%)
Nov 05, 2020 225.00 250.00 225.00 237.50 1,576 +12.50(+5.56%)
Nov 04, 2020 262.50 262.50 225.00 225.00 1,420 -13.00(-5.46%)
Nov 03, 2020 212.50 250.00 212.50 238.00 1,869 +13.00(+5.78%)
Nov 02, 2020 225.00 237.50 212.50 225.00 1,721 -2.88(-1.26%)
Oct 30, 2020 247.50 250.00 225.00 227.88 1,920 -19.25(-7.79%)
Oct 29, 2020 250.00 260.50 246.88 247.12 1,055 -1.75(-0.70%)
Oct 28, 2020 269.62 269.75 238.75 248.88 2,776 -24.12(-8.84%)
Oct 27, 2020 287.50 291.12 272.25 273.00 1,437 -18.25(-6.27%)
Oct 26, 2020 287.50 296.88 278.75 291.25 1,761 +10.00(+3.56%)
Oct 23, 2020 298.75 300.00 280.62 281.25 1,683 -12.62(-4.30%)
Oct 22, 2020 306.25 312.50 288.75 293.88 1,955 -15.62(-5.05%)
Oct 21, 2020 305.00 312.38 297.50 309.50 1,190 +4.50(+1.48%)
Oct 20, 2020 321.88 321.88 300.00 305.00 2,287 -18.62(-5.76%)
Oct 19, 2020 336.25 340.62 317.75 323.62 1,143 -0.62(-0.19%)
Oct 16, 2020 328.00 336.25 315.75 324.25 1,041 -3.75(-1.14%)
Oct 15, 2020 312.50 336.50 312.50 328.00 1,718 +3.00(+0.92%)
Oct 14, 2020 337.50 337.50 312.50 325.00 3,095 -12.50(-3.70%)
Oct 13, 2020 337.50 350.00 325.00 337.50 1,498 +0.00(+0.00%)
Oct 12, 2020 362.50 375.00 337.50 337.50 2,783 -36.38(-9.73%)
Oct 09, 2020 362.50 387.50 350.38 373.88 4,086 +8.88(+2.43%)
Oct 08, 2020 397.50 406.25 343.75 365.00 9,460 -14.88(-3.92%)
Oct 07, 2020 328.75 363.75 327.50 379.88 4,588 +46.75(+14.03%)
Oct 06, 2020 335.62 348.75 330.75 333.12 1,947 -7.00(-2.06%)
Oct 05, 2020 312.50 350.00 312.50 340.12 1,997 +7.75(+2.33%)
Oct 02, 2020 312.50 333.62 294.50 332.38 3,263 -2.50(-0.75%)
Oct 01, 2020 350.00 357.00 323.12 334.88 5,652 -27.62(-7.62%)
Sep 30, 2020 380.62 402.50 352.50 362.50 15,072 +7.38(+2.08%)
Sep 29, 2020 353.12 360.00 316.25 355.12 8,138 +10.12(+2.93%)
Sep 28, 2020 319.38 361.88 300.75 345.00 5,071 +23.38(+7.27%)
Sep 25, 2020 275.00 326.75 275.00 321.62 3,580 +29.38(+10.05%)
Sep 24, 2020 287.50 295.50 266.00 292.25 2,202 +3.75(+1.30%)
Sep 23, 2020 306.88 308.88 281.88 288.50 2,089 -18.38(-5.99%)
Sep 22, 2020 325.00 325.00 306.88 306.88 1,425 -9.38(-2.96%)
Sep 21, 2020 340.62 340.62 308.88 316.25 1,736 -7.25(-2.24%)
Sep 18, 2020 331.00 336.25 317.12 323.50 1,333 -3.12(-0.96%)
Sep 17, 2020 328.25 333.88 312.62 326.62 1,327 -1.38(-0.42%)
Sep 16, 2020 306.25 342.38 306.25 328.00 1,738 +6.75(+2.10%)
Sep 15, 2020 324.75 329.88 306.38 321.25 2,136 +8.25(+2.64%)
Sep 14, 2020 312.25 316.12 301.25 313.00 2,198 +4.38(+1.42%)
Sep 11, 2020 338.75 338.75 299.38 308.62 3,368 -4.50(-1.44%)
Sep 10, 2020 312.50 331.25 295.50 313.12 6,779 -3.88(-1.22%)
Sep 09, 2020 337.50 337.50 288.12 317.00 3,968 -10.88(-3.32%)
Sep 08, 2020 337.50 343.75 325.00 327.88 2,852 -22.00(-6.29%)
Sep 04, 2020 337.50 364.88 325.00 349.88 5,301 +3.25(+0.94%)
Sep 03, 2020 362.50 379.12 326.75 346.62 4,399 -26.88(-7.20%)
Sep 02, 2020 400.00 407.50 363.88 373.50 4,282 -17.62(-4.51%)
Sep 01, 2020 413.75 415.00 387.50 391.12 3,508 -30.25(-7.18%)
Aug 31, 2020 421.75 435.00 400.00 421.38 3,104 -7.25(-1.69%)
Aug 28, 2020 408.38 433.12 388.75 428.62 4,597 +17.50(+4.26%)
Aug 27, 2020 437.50 437.50 406.25 411.12 4,273 -13.88(-3.26%)
Aug 26, 2020 437.50 462.50 412.50 425.00 5,209 -25.00(-5.56%)
Aug 25, 2020 437.50 487.50 412.50 450.00 11,877 +21.25(+4.96%)
Aug 24, 2020 443.75 451.88 412.50 428.75 8,719 -6.25(-1.44%)
Aug 21, 2020 393.88 437.50 376.25 435.00 8,128 +32.50(+8.07%)
Aug 20, 2020 412.50 430.00 388.25 402.50 5,601 -32.50(-7.47%)
Aug 19, 2020 370.62 459.50 368.75 435.00 17,634 +56.75(+15.00%)
Aug 18, 2020 375.00 400.00 362.50 378.25 4,523 -7.88(-2.04%)
Aug 17, 2020 393.75 393.75 371.25 386.12 2,975 -3.88(-0.99%)
Aug 14, 2020 389.00 405.88 382.25 390.00 3,144 -11.12(-2.77%)
Aug 13, 2020 412.50 412.50 392.50 401.12 3,265 +1.12(+0.28%)
Aug 12, 2020 400.00 412.50 387.50 400.00 7,580 -32.62(-7.54%)
Aug 11, 2020 487.50 512.50 420.00 432.62 21,399 -29.88(-6.46%)
Aug 10, 2020 413.75 462.50 404.38 462.50 10,551 +50.75(+12.33%)
Aug 07, 2020 428.75 443.75 392.75 411.75 12,996 -3.25(-0.78%)
Aug 06, 2020 373.75 423.50 371.25 415.00 19,285 +52.50(+14.48%)
Aug 05, 2020 375.00 375.00 350.00 362.50 5,199 -7.88(-2.13%)
Aug 04, 2020 374.88 378.88 362.50 370.38 5,190 +8.62(+2.38%)
Aug 03, 2020 375.00 375.00 352.62 361.75 5,449 -3.88(-1.06%)
Jul 31, 2020 375.00 375.00 345.00 365.62 6,649 +6.00(+1.67%)
Jul 30, 2020 424.38 462.50 351.25 359.62 18,685 -65.38(-15.38%)
Jul 29, 2020 462.50 462.50 412.50 425.00 2,538 -25.00(-5.56%)
Jul 28, 2020 500.00 500.00 450.00 450.00 1,961 -27.75(-5.81%)
Jul 27, 2020 500.00 501.88 477.75 477.75 1,396 -4.88(-1.01%)
Jul 24, 2020 500.00 510.00 475.12 482.62 834 -4.38(-0.90%)
Jul 23, 2020 518.75 518.75 473.75 487.00 919 -19.88(-3.92%)
Jul 22, 2020 511.12 537.38 500.00 506.88 1,012 -19.38(-3.68%)
Jul 21, 2020 485.00 553.75 485.00 526.25 2,582 +38.75(+7.95%)
Jul 20, 2020 487.50 500.00 437.50 487.50 2,902 -6.50(-1.32%)
Jul 17, 2020 500.00 502.50 484.00 494.00 2,506 -54.75(-9.98%)
Jul 16, 2020 546.88 587.50 536.25 548.75 2,313 -1.00(-0.18%)
Jul 15, 2020 525.00 550.00 525.00 549.75 549 +15.12(+2.83%)
Jul 14, 2020 545.75 547.88 502.50 534.62 925 -13.50(-2.46%)
Jul 13, 2020 548.38 559.12 538.75 548.12 562 -15.50(-2.75%)
Jul 10, 2020 575.00 600.00 550.25 563.62 1,664 -6.38(-1.12%)
Jul 09, 2020 548.12 587.50 531.75 570.00 1,597 +20.00(+3.64%)
Jul 08, 2020 537.50 562.50 537.50 550.00 662 -17.62(-3.11%)
Jul 07, 2020 562.50 575.00 525.00 567.62 1,828 -19.88(-3.38%)
Jul 06, 2020 587.50 600.00 512.50 587.50 1,803 -3.62(-0.61%)
Jul 02, 2020 587.50 601.50 585.00 591.12 940 +0.62(+0.11%)
Jul 01, 2020 612.50 612.50 585.00 590.50 1,335 -25.12(-4.08%)
Jun 30, 2020 606.25 637.75 600.00 615.62 1,343 -32.75(-5.05%)
Jun 29, 2020 600.25 668.75 587.50 648.38 2,916 +50.88(+8.51%)
Jun 26, 2020 630.38 637.62 581.25 597.50 2,624 -52.50(-8.08%)
Jun 25, 2020 650.00 662.50 625.00 650.00 1,601 -37.50(-5.45%)
Jun 24, 2020 687.50 700.00 650.00 687.50 2,031 -20.00(-2.83%)
Jun 23, 2020 705.00 724.88 687.50 707.50 1,482 -17.50(-2.41%)
Jun 22, 2020 737.50 762.50 637.50 725.00 3,244 +10.25(+1.43%)
Jun 19, 2020 750.00 773.62 714.75 714.75 2,222 -47.75(-6.26%)
Jun 18, 2020 787.50 837.50 750.00 762.50 4,916 -25.00(-3.17%)
Jun 17, 2020 750.00 812.50 712.50 787.50 7,998 +25.38(+3.33%)
Jun 16, 2020 775.88 793.75 741.25 762.12 2,394 -0.25(-0.03%)
Jun 15, 2020 737.50 762.50 725.00 762.38 2,231 -0.12(-0.02%)
Jun 12, 2020 764.88 840.00 718.75 762.50 6,058 +24.38(+3.30%)
Jun 11, 2020 712.50 805.62 700.00 738.12 6,525 -33.38(-4.33%)
Jun 10, 2020 797.12 812.50 725.62 771.50 3,502 +8.75(+1.15%)
Jun 09, 2020 798.25 798.50 700.62 762.75 4,312 +12.75(+1.70%)
Jun 08, 2020 650.00 850.00 650.00 750.00 12,267 +91.25(+13.85%)
Jun 05, 2020 676.12 681.25 631.88 658.75 3,404 -28.75(-4.18%)
Jun 04, 2020 650.00 750.00 650.00 687.50 7,800 +47.50(+7.42%)
Jun 03, 2020 618.75 662.50 581.25 640.00 6,249 +21.25(+3.43%)
Jun 02, 2020 625.00 639.88 612.62 618.75 1,946 -18.75(-2.94%)
Jun 01, 2020 650.00 675.00 612.50 637.50 3,146 -7.50(-1.16%)
May 29, 2020 612.50 650.00 577.50 645.00 5,795 +28.12(+4.56%)
May 28, 2020 637.50 651.25 605.00 616.88 3,016 -8.12(-1.30%)
May 27, 2020 650.00 662.50 575.00 625.00 4,366 -37.50(-5.66%)
May 26, 2020 687.50 737.50 625.00 662.50 10,007 +52.50(+8.61%)
May 22, 2020 581.00 617.12 562.62 610.00 5,398 +15.62(+2.63%)
May 21, 2020 625.00 637.50 540.00 594.38 7,359 -27.00(-4.35%)
May 20, 2020 443.75 647.50 431.25 621.38 39,820 -203.75(-24.69%)
May 19, 2020 890.12 925.00 812.88 825.12 973 -112.50(-12.00%)
May 18, 2020 976.38 1039 937.50 937.62 103 -34.38(-3.54%)
May 15, 2020 1062 1175 950.00 972.00 134 -89.12(-8.40%)
May 14, 2020 1009 1112 812.50 1061 299 -138.88(-11.57%)
May 13, 2020 1275 1300 1112 1200 141 -112.50(-8.57%)
May 12, 2020 1300 1350 1288 1312 104 +25.00(+1.94%)
May 11, 2020 1488 1488 1288 1288 400 -150.00(-10.43%)
May 08, 2020 1250 1538 1222 1438 1,344 +225.00(+18.56%)
May 07, 2020 1225 1225 1075 1212 35 +46.62(+4.00%)
May 06, 2020 1168 1250 1062 1166 86 -21.50(-1.81%)
May 05, 2020 1238 1238 1144 1187 38 -12.50(-1.04%)
May 04, 2020 1200 1238 1062 1200 116 -37.62(-3.04%)
May 01, 2020 1312 1312 1162 1238 129 -12.50(-1.00%)
Apr 30, 2020 1350 1350 1250 1250 79 -87.50(-6.54%)
Apr 29, 2020 1412 1450 1300 1338 215 +50.00(+3.88%)
Apr 28, 2020 1575 1575 1288 1288 352 -156.25(-10.82%)
Apr 27, 2020 1325 1488 1238 1444 495 +193.75(+15.50%)
Apr 24, 2020 1262 1312 1231 1250 55 +0.00(+0.00%)
Apr 23, 2020 1200 1300 1200 1250 23 +18.75(+1.52%)
Apr 22, 2020 1288 1338 1206 1231 52 -18.75(-1.50%)
Apr 21, 2020 1250 1300 1188 1250 38 -62.50(-4.76%)
Apr 20, 2020 1312 1325 1212 1312 103 +6.25(+0.48%)
Apr 17, 2020 1450 1466 1238 1306 123 -118.75(-8.33%)
Apr 16, 2020 1525 1700 1262 1425 175 -124.88(-8.06%)
Apr 15, 2020 1412 1631 1313 1550 354 +162.38(+11.70%)
Apr 14, 2020 1438 1466 1300 1388 43 +87.50(+6.73%)
Apr 13, 2020 1338 1362 1284 1300 26 -100.00(-7.14%)
Apr 09, 2020 1475 1550 1312 1400 7 +1.12(+0.08%)
Apr 08, 2020 1375 1400 1312 1399 4 +23.88(+1.74%)
Apr 07, 2020 1400 1488 1312 1375 10 +25.00(+1.85%)
Apr 06, 2020 1562 1562 1350 1350 13 -225.00(-14.29%)
Apr 03, 2020 1662 1662 1312 1575 47 -87.50(-5.26%)
Apr 02, 2020 1662 1662 1281 1662 8 +25.00(+1.53%)
Apr 01, 2020 1362 1638 1125 1638 16 +275.00(+20.18%)
Mar 31, 2020 1312 1450 1312 1362 4 +87.50(+6.86%)
Mar 30, 2020 1350 1438 1275 1275 8 -100.00(-7.27%)
Mar 27, 2020 1375 1500 1262 1375 11 +0.00(+0.00%)
Mar 26, 2020 1425 1450 1238 1375 23 +6.25(+0.46%)
Mar 25, 2020 1500 1500 1218 1369 30 -6.25(-0.45%)
Mar 24, 2020 1375 1438 1226 1375 30 +125.00(+10.00%)
Mar 23, 2020 1350 1362 1100 1250 37 -87.50(-6.54%)
Mar 20, 2020 1462 1535 1125 1338 36 -100.00(-6.96%)
Mar 19, 2020 1550 1550 1288 1438 23 -25.00(-1.71%)
Mar 18, 2020 1400 1512 1238 1462 14 +125.00(+9.35%)
Mar 17, 2020 1412 1762 1338 1338 22 -162.50(-10.83%)
Mar 16, 2020 1525 1824 1400 1500 12 -150.00(-9.09%)
Mar 13, 2020 1688 1688 1400 1650 21 +87.50(+5.60%)
Mar 12, 2020 1462 1620 1400 1562 29 -7.88(-0.50%)
Mar 11, 2020 1650 1662 1475 1570 53 -192.12(-10.90%)
Mar 10, 2020 2100 2100 1625 1762 28 -112.50(-6.00%)
Mar 09, 2020 1875 1875 1588 1875 6 -12.50(-0.66%)
Mar 06, 2020 2050 2050 1825 1888 28 -87.50(-4.43%)
Mar 05, 2020 1812 1988 1812 1975 9 +169.38(+9.38%)
Mar 04, 2020 1625 1912 1625 1806 16 +243.12(+15.56%)
Mar 03, 2020 1950 2062 1562 1562 26 -312.50(-16.67%)
Mar 02, 2020 1875 1962 1825 1875 7 +62.50(+3.45%)
Feb 28, 2020 1712 1900 1712 1812 13 +112.50(+6.62%)
Feb 27, 2020 1862 1875 1700 1700 8 -162.50(-8.72%)
Feb 26, 2020 1900 2070 1750 1862 16 -12.50(-0.67%)
Feb 25, 2020 1950 2088 1875 1875 42 +0.00(+0.00%)
Feb 24, 2020 2250 2250 1875 1875 51 -375.00(-16.67%)
Feb 21, 2020 2138 2288 2100 2250 54 +125.00(+5.88%)
Feb 20, 2020 2312 2427 2125 2125 61 -112.50(-5.03%)
Feb 19, 2020 2500 2524 2162 2238 88 -200.00(-8.21%)
Feb 18, 2020 2600 2678 2438 2438 50 -200.00(-7.58%)
Feb 14, 2020 2762 2800 2602 2638 61 -27.38(-1.03%)
Feb 13, 2020 2650 2688 2588 2665 20 -22.62(-0.84%)
Feb 12, 2020 3000 3000 2450 2688 66 -262.50(-8.90%)
Feb 11, 2020 2938 2950 2900 2950 15 +62.50(+2.16%)
Feb 10, 2020 3000 3000 2838 2888 4 -137.50(-4.55%)
Feb 07, 2020 3125 3200 2962 3025 12 -87.50(-2.81%)
Feb 06, 2020 3088 3131 2838 3112 35 +137.50(+4.62%)
Feb 05, 2020 2738 3000 2688 2975 17 +225.00(+8.18%)
Feb 04, 2020 3000 3015 2688 2750 42 -325.00(-10.57%)
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.