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 (%)
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%)
Feb 03, 2020 3150 3150 2938 3075 32 -12.50(-0.40%)
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%)
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.