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 (%)
Aug 17, 2023 0.5940 0 +0.05(+10.00%)
Aug 16, 2023 0.5800 0.5800 0.5200 0.5400 130,588 -0.07(-12.20%)
Aug 15, 2023 0.6349 0.6349 0.5800 0.6150 133,569 -0.02(-3.85%)
Aug 14, 2023 0.6320 0.6800 0.5846 0.6396 139,252 +0.01(+1.33%)
Aug 11, 2023 0.6595 0.6650 0.6200 0.6312 100,850 -0.04(-5.64%)
Aug 10, 2023 0.6398 0.6695 0.6206 0.6689 76,758 +0.02(+2.91%)
Aug 09, 2023 0.6500 0.6521 0.6050 0.6500 106,826 -0.00(-0.70%)
Aug 08, 2023 0.6700 0.6990 0.6300 0.6546 245,942 -0.07(-9.08%)
Aug 07, 2023 0.6405 0.8033 0.6355 0.7200 1,726,985 +0.09(+14.63%)
Aug 04, 2023 0.6500 0.6500 0.6100 0.6281 35,472 -0.01(-1.47%)
Aug 03, 2023 0.6452 0.6500 0.6301 0.6375 10,416 +0.00(+0.16%)
Aug 02, 2023 0.6386 0.6486 0.6200 0.6365 32,958 -0.01(-1.87%)
Aug 01, 2023 0.6590 0.6599 0.6200 0.6486 51,685 +0.02(+2.66%)
Jul 31, 2023 0.6500 0.6650 0.6300 0.6318 103,037 +0.01(+1.90%)
Jul 28, 2023 0.6600 0.6685 0.6050 0.6200 69,049 -0.05(-7.16%)
Jul 27, 2023 0.6830 0.6933 0.6200 0.6678 57,875 +0.01(+1.18%)
Jul 26, 2023 0.6800 0.6800 0.6400 0.6600 37,902 +0.00(+0.46%)
Jul 25, 2023 0.6700 0.7289 0.6570 0.6570 47,087 -0.02(-2.81%)
Jul 24, 2023 0.6998 0.7209 0.6073 0.6760 158,211 -0.00(-0.29%)
Jul 21, 2023 0.6895 0.6905 0.6620 0.6780 60,425 -0.01(-1.02%)
Jul 20, 2023 0.7100 0.7318 0.6750 0.6850 83,972 -0.02(-3.52%)
Jul 19, 2023 0.6902 0.7500 0.6901 0.7100 103,423 -0.00(-0.01%)
Jul 18, 2023 0.7205 0.7500 0.6931 0.7101 218,726 -0.01(-1.39%)
Jul 17, 2023 0.7249 0.7393 0.6900 0.7201 65,637 -0.02(-2.16%)
Jul 14, 2023 0.7700 0.7700 0.6600 0.7360 115,428 -0.03(-4.30%)
Jul 13, 2023 0.7583 0.7900 0.7161 0.7691 245,993 +0.01(+0.75%)
Jul 12, 2023 0.7300 0.8399 0.7083 0.7634 499,249 -0.00(-0.39%)
Jul 11, 2023 0.6900 0.7760 0.6600 0.7664 587,291 +0.07(+9.50%)
Jul 10, 2023 0.7565 0.7565 0.6850 0.6999 268,956 -0.05(-6.56%)
Jul 07, 2023 0.7921 0.7921 0.7300 0.7490 356,107 -0.04(-5.19%)
Jul 06, 2023 0.8250 0.8559 0.7850 0.7900 362,589 -0.06(-7.07%)
Jul 05, 2023 0.8900 0.8950 0.8000 0.8501 1,052,744 -0.04(-4.48%)
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.