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 (%)
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%)
Feb 01, 2019 9350 9350 9188 9188 34 -37.50(-0.41%)
Jan 31, 2019 9300 9500 9150 9225 34 +75.00(+0.82%)
Jan 30, 2019 9738 9962 9150 9150 80 -500.00(-5.18%)
Jan 29, 2019 10250 10462 9550 9650 37 -500.00(-4.93%)
Jan 28, 2019 10225 10656 10150 10150 3 -62.50(-0.61%)
Jan 25, 2019 10625 10850 10188 10212 9 -350.00(-3.31%)
Jan 24, 2019 10825 10869 10550 10562 14 -187.50(-1.74%)
Jan 23, 2019 10488 10875 10488 10750 21 +375.00(+3.61%)
Jan 22, 2019 10738 10738 10250 10375 11 -412.50(-3.82%)
Jan 18, 2019 11225 11275 10644 10788 43 -487.50(-4.32%)
Jan 17, 2019 11388 11725 11275 11275 38 -575.00(-4.85%)
Jan 16, 2019 12212 12275 11738 11850 44 -300.00(-2.47%)
Jan 15, 2019 12275 12500 12138 12150 19 +37.50(+0.31%)
Jan 14, 2019 12238 12238 11875 12112 37 -125.00(-1.02%)
Jan 11, 2019 11912 12738 11912 12238 15 +300.00(+2.51%)
Jan 10, 2019 12600 12738 11900 11938 17 -187.50(-1.55%)
Jan 09, 2019 12225 12362 11694 12125 28 +50.00(+0.41%)
Jan 08, 2019 12000 12109 11612 12075 28 +450.00(+3.87%)
Jan 07, 2019 10700 11700 10475 11625 49 +1037.50(+9.80%)
Jan 04, 2019 10462 10812 10375 10588 53 +237.50(+2.29%)
Jan 03, 2019 10250 10625 10250 10350 36 +62.50(+0.61%)
Jan 02, 2019 9875 10388 9700 10288 111 +350.00(+3.52%)
Dec 31, 2018 9775 9988 9338 9938 69 +450.00(+4.74%)
Dec 28, 2018 9250 9700 9162 9488 17 +300.00(+3.27%)
Dec 27, 2018 9238 9431 9062 9188 47 -225.00(-2.39%)
Dec 26, 2018 9375 9488 8938 9412 111 +87.50(+0.94%)
Dec 24, 2018 10000 10062 9212 9325 50 -637.50(-6.40%)
Dec 21, 2018 10038 10312 9775 9962 109 -75.00(-0.75%)
Dec 20, 2018 9912 10188 9812 10038 124 +75.00(+0.75%)
Dec 19, 2018 10038 10438 9736 9962 130 -12.50(-0.13%)
Dec 18, 2018 9625 10025 9500 9975 127 +350.00(+3.64%)
Dec 17, 2018 9875 10103 9438 9625 37 -125.00(-1.28%)
Dec 14, 2018 9825 10038 9512 9750 29 -325.00(-3.23%)
Dec 13, 2018 10125 10500 10000 10075 35 -12.50(-0.12%)
Dec 12, 2018 10550 10575 9981 10088 64 -437.50(-4.16%)
Dec 11, 2018 11375 11738 10338 10525 67 -525.00(-4.75%)
Dec 10, 2018 11325 11550 10625 11050 49 -237.50(-2.10%)
Dec 07, 2018 11462 11700 11225 11288 15 -200.00(-1.74%)
Dec 06, 2018 12300 12375 11275 11488 77 -637.50(-5.26%)
Dec 04, 2018 12850 12850 11988 12125 70 -325.00(-2.61%)
Dec 03, 2018 12750 13034 12381 12450 60 -50.00(-0.40%)
Nov 30, 2018 11425 12912 11338 12500 177 +1262.50(+11.23%)
Nov 29, 2018 10488 11238 10138 11238 48 +837.50(+8.05%)
Nov 28, 2018 10025 10488 9988 10400 165 +500.00(+5.05%)
Nov 27, 2018 10125 10520 9844 9900 103 -225.00(-2.22%)
Nov 26, 2018 9775 10262 9775 10125 156 +387.50(+3.98%)
Nov 23, 2018 10362 10425 9725 9738 55 -762.50(-7.26%)
Nov 21, 2018 10500 10500 10500 0 +287.50(+2.82%)
Nov 20, 2018 10312 10575 10050 10212 36 -175.00(-1.68%)
Nov 19, 2018 10275 10750 9912 10388 82 +212.50(+2.09%)
Nov 16, 2018 10775 11250 9812 10175 96 -512.50(-4.80%)
Nov 15, 2018 10525 11100 10212 10688 87 +87.50(+0.83%)
Nov 14, 2018 10650 11462 9700 10600 172 +312.50(+3.04%)
Nov 13, 2018 10838 10838 9375 10288 110 -225.00(-2.14%)
Nov 12, 2018 11038 11300 10512 10512 51 -625.00(-5.61%)
Nov 09, 2018 11050 11562 10362 11138 102 +125.00(+1.14%)
Nov 08, 2018 12175 12312 10938 11012 81 -1175.00(-9.64%)
Nov 07, 2018 12512 13438 12188 12188 23 -275.00(-2.21%)
Nov 06, 2018 12975 13062 11663 12462 95 -550.00(-4.23%)
Nov 05, 2018 13662 13662 13012 13012 28 -550.00(-4.06%)
Nov 02, 2018 13438 14000 13438 13562 50 +375.00(+2.84%)
Nov 01, 2018 13438 13750 13100 13188 69 -187.50(-1.40%)
Oct 31, 2018 13238 13638 12975 13375 54 +125.00(+0.94%)
Oct 30, 2018 13388 13750 12938 13250 32 -137.50(-1.03%)
Oct 29, 2018 14100 14362 13250 13388 30 -612.50(-4.38%)
Oct 26, 2018 13525 14688 13125 14000 88 +537.50(+3.99%)
Oct 25, 2018 14188 14375 13400 13462 81 -662.50(-4.69%)
Oct 24, 2018 14375 14750 13500 14125 99 -250.00(-1.74%)
Oct 23, 2018 14862 14925 14062 14375 96 -637.50(-4.25%)
Oct 22, 2018 16612 16688 13412 15012 216 -1675.00(-10.04%)
Oct 19, 2018 15000 17125 14988 16688 140 +1750.00(+11.72%)
Oct 18, 2018 13962 14975 13750 14938 74 +937.50(+6.70%)
Oct 17, 2018 14175 14500 13744 14000 67 -250.00(-1.75%)
Oct 16, 2018 14000 14625 13450 14250 120 +200.00(+1.42%)
Oct 15, 2018 13800 15600 13800 14050 102 -1037.50(-6.88%)
Oct 12, 2018 15912 15912 14438 15088 80 -162.50(-1.07%)
Oct 11, 2018 15300 15612 15125 15250 59 -62.50(-0.41%)
Oct 10, 2018 15862 15862 15138 15312 68 -562.50(-3.54%)
Oct 09, 2018 16125 16500 15144 15875 111 -375.00(-2.31%)
Oct 08, 2018 17000 17070 16012 16250 47 -525.00(-3.13%)
Oct 05, 2018 17250 17344 16375 16775 168 -600.00(-3.45%)
Oct 04, 2018 18038 18038 15812 17375 114 -737.50(-4.07%)
Oct 03, 2018 17850 18112 16650 18112 208 +250.00(+1.40%)
Oct 02, 2018 18512 19288 16900 17862 332 -650.00(-3.51%)
Oct 01, 2018 22750 22825 18250 18512 518 -4237.50(-18.63%)
Sep 28, 2018 24938 25212 21988 22750 164 -2250.00(-9.00%)
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.