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 31, 2023 1.560 1.590 1.430 1.530 60,150 +0.04(+2.68%)
Mar 30, 2023 1.520 1.580 1.450 1.490 25,947 -0.02(-1.32%)
Mar 29, 2023 1.620 1.620 1.507 1.510 20,960 -0.05(-3.21%)
Mar 28, 2023 1.530 1.635 1.530 1.560 12,387 +0.04(+2.63%)
Mar 27, 2023 1.450 1.530 1.450 1.520 14,805 +0.08(+5.56%)
Mar 24, 2023 1.440 1.460 1.400 1.440 16,516 +0.02(+1.41%)
Mar 23, 2023 1.540 1.539 1.300 1.420 91,600 -0.07(-4.70%)
Mar 22, 2023 1.690 1.695 1.360 1.490 176,400 -0.20(-11.83%)
Mar 21, 2023 1.780 1.795 1.660 1.690 40,570 +0.09(+5.62%)
Mar 20, 2023 1.780 1.790 1.600 1.600 49,759 -0.09(-5.33%)
Mar 17, 2023 1.870 1.960 1.690 1.690 80,495 -0.22(-11.52%)
Mar 16, 2023 1.800 1.960 1.775 1.910 61,842 +0.16(+9.14%)
Mar 15, 2023 1.740 1.810 1.730 1.750 91,784 -0.02(-1.13%)
Mar 14, 2023 1.790 1.880 1.741 1.770 43,446 +0.01(+0.57%)
Mar 13, 2023 1.590 1.800 1.530 1.760 61,500 +0.12(+7.32%)
Mar 10, 2023 1.790 1.819 1.520 1.640 127,609 -0.16(-8.89%)
Mar 09, 2023 1.930 1.990 1.620 1.800 362,852 -0.09(-4.76%)
Mar 08, 2023 1.950 2.100 1.860 1.890 98,072 -0.06(-3.08%)
Mar 07, 2023 2.250 2.329 1.850 1.950 285,398 -0.32(-14.07%)
Mar 06, 2023 2.210 2.366 2.170 2.269 251,140 +0.14(+6.54%)
Mar 03, 2023 2.330 2.450 2.000 2.130 244,641 -0.21(-8.97%)
Mar 02, 2023 2.600 2.608 2.300 2.340 63,370 -0.28(-10.69%)
Mar 01, 2023 2.760 2.800 2.600 2.620 38,238 -0.09(-3.32%)
Feb 28, 2023 2.650 2.800 2.640 2.710 45,496 +0.04(+1.50%)
Feb 27, 2023 2.780 2.810 2.590 2.670 49,589 -0.14(-4.98%)
Feb 24, 2023 2.750 2.930 2.750 2.810 32,163 -0.02(-0.71%)
Feb 23, 2023 2.850 2.870 2.770 2.830 23,548 +0.05(+1.80%)
Feb 22, 2023 2.830 2.890 2.745 2.780 28,643 -0.07(-2.46%)
Feb 21, 2023 2.870 2.900 2.800 2.850 28,116 -0.02(-0.70%)
Feb 17, 2023 2.910 2.988 2.790 2.870 36,709 -0.10(-3.37%)
Feb 16, 2023 2.970 2.990 2.900 2.970 21,679 +0.00(+0.00%)
Feb 15, 2023 2.990 2.990 2.900 2.970 104,265 +0.01(+0.34%)
Feb 14, 2023 2.980 3.120 2.860 2.960 111,060 +0.00(+0.00%)
Feb 13, 2023 2.870 3.049 2.810 2.960 68,368 +0.15(+5.34%)
Feb 10, 2023 2.880 2.900 2.720 2.810 48,598 +0.03(+1.08%)
Feb 09, 2023 2.890 3.010 2.760 2.780 77,627 -0.06(-2.11%)
Feb 08, 2023 2.890 3.110 2.820 2.840 155,773 -0.08(-2.74%)
Feb 07, 2023 2.950 3.100 2.870 2.920 154,451 -0.10(-3.15%)
Feb 06, 2023 3.080 3.220 3.000 3.015 107,840 -0.02(-0.82%)
Feb 03, 2023 2.910 3.142 2.910 3.040 96,305 +0.06(+2.01%)
Feb 02, 2023 3.050 3.130 2.953 2.980 127,858 -0.04(-1.32%)
Feb 01, 2023 3.080 3.200 2.920 3.020 276,995 -0.09(-2.89%)
Jan 31, 2023 3.290 3.290 2.810 3.110 133,772 -0.05(-1.58%)
Jan 30, 2023 3.270 3.270 3.154 3.160 47,414 -0.11(-3.36%)
Jan 27, 2023 3.260 3.295 3.130 3.270 82,104 +0.00(+0.00%)
Jan 26, 2023 3.480 3.590 3.190 3.270 159,980 -0.19(-5.49%)
Jan 25, 2023 3.350 3.480 3.320 3.460 81,860 +0.06(+1.76%)
Jan 24, 2023 3.390 3.545 3.350 3.400 119,894 -0.05(-1.45%)
Jan 23, 2023 3.460 3.681 3.320 3.450 205,225 +0.10(+2.99%)
Jan 20, 2023 3.260 3.490 3.160 3.350 251,520 -0.09(-2.62%)
Jan 19, 2023 3.730 3.750 3.400 3.440 118,079 -0.28(-7.53%)
Jan 18, 2023 3.690 4.050 3.645 3.720 221,429 +0.06(+1.64%)
Jan 17, 2023 3.890 3.950 3.550 3.660 183,053 -0.17(-4.44%)
Jan 13, 2023 3.600 4.100 3.539 3.830 302,251 +0.08(+2.13%)
Jan 12, 2023 3.690 4.480 3.430 3.750 1,764,780 +0.60(+19.05%)
Jan 11, 2023 4.570 4.920 3.090 3.150 896,428 -1.45(-31.52%)
Jan 10, 2023 6.350 6.400 4.380 4.600 754,686 -1.81(-28.24%)
Jan 06, 2023 6.410 0 -0.37(-5.46%)
Jan 05, 2023 6.780 6.840 5.950 6.780 289,255 +0.00(+0.00%)
Jan 04, 2023 6.360 7.250 6.290 6.780 418,110 +0.47(+7.45%)
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.