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 (%)
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%)
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.