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 (%)
Sep 30, 2022 6.530 6.750 5.640 5.990 393,231 -0.52(-7.99%)
Sep 29, 2022 6.840 7.000 6.385 6.510 359,854 -0.07(-0.99%)
Sep 28, 2022 6.900 7.000 6.335 6.575 230,833 -0.17(-2.59%)
Sep 27, 2022 6.000 7.100 5.680 6.750 459,270 +1.00(+17.39%)
Sep 26, 2022 5.500 6.345 5.555 5.750 97,977 -0.70(-10.85%)
Sep 23, 2022 6.355 6.700 6.000 6.450 120,229 +0.15(+2.30%)
Sep 22, 2022 6.050 6.450 5.500 6.305 280,386 -0.22(-3.37%)
Sep 21, 2022 8.625 9.020 6.500 6.525 1,538,476 -0.57(-8.03%)
Sep 20, 2022 7.030 7.250 6.500 7.095 232,104 -0.11(-1.53%)
Sep 19, 2022 7.000 7.300 6.825 7.205 81,217 +0.38(+5.57%)
Sep 16, 2022 7.850 7.850 6.825 6.825 137,031 -1.61(-19.14%)
Sep 15, 2022 8.115 8.950 8.000 8.440 171,360 +0.44(+5.50%)
Sep 14, 2022 8.125 9.085 7.900 8.000 179,769 -0.10(-1.23%)
Sep 13, 2022 8.500 8.900 7.560 8.100 129,482 -0.28(-3.28%)
Sep 12, 2022 10.90 11.13 8.250 8.375 1,165,354 +1.10(+15.12%)
Sep 09, 2022 7.355 7.750 7.110 7.275 25,884 +0.11(+1.54%)
Sep 08, 2022 7.330 7.500 7.000 7.165 30,141 -0.33(-4.47%)
Sep 07, 2022 7.185 7.750 7.125 7.500 28,100 +0.23(+3.16%)
Sep 06, 2022 7.760 7.905 7.000 7.270 48,598 -0.73(-9.13%)
Sep 02, 2022 8.275 8.275 7.690 8.000 21,840 +0.00(+0.00%)
Sep 01, 2022 7.845 8.500 7.500 8.000 47,469 +0.24(+3.09%)
Aug 31, 2022 7.535 8.445 7.370 7.760 130,254 +0.43(+5.94%)
Aug 30, 2022 7.500 7.760 7.260 7.325 19,287 -0.34(-4.50%)
Aug 29, 2022 7.500 7.825 7.240 7.670 12,913 +0.16(+2.13%)
Aug 26, 2022 7.695 7.880 7.155 7.510 57,857 -0.24(-3.10%)
Aug 25, 2022 7.150 7.975 7.150 7.750 44,180 +0.41(+5.51%)
Aug 24, 2022 7.265 7.490 7.000 7.345 20,915 -0.15(-1.94%)
Aug 23, 2022 7.500 8.000 7.000 7.490 41,715 +0.31(+4.32%)
Aug 22, 2022 8.105 8.400 7.000 7.180 97,704 -0.94(-11.58%)
Aug 19, 2022 8.175 8.425 8.100 8.120 56,796 -0.13(-1.58%)
Aug 18, 2022 8.500 8.750 8.050 8.250 39,572 -0.04(-0.54%)
Aug 17, 2022 8.580 8.750 8.155 8.295 27,174 -0.05(-0.66%)
Aug 16, 2022 8.700 8.700 8.105 8.350 82,250 -0.93(-9.97%)
Aug 15, 2022 9.405 9.535 9.000 9.275 48,598 -0.05(-0.59%)
Aug 12, 2022 9.410 9.600 9.100 9.330 44,111 +0.29(+3.15%)
Aug 11, 2022 8.950 9.745 8.750 9.045 64,883 +0.35(+4.03%)
Aug 10, 2022 9.000 9.375 8.600 8.695 75,132 +0.29(+3.45%)
Aug 09, 2022 9.500 9.500 8.400 8.405 63,777 -1.07(-11.25%)
Aug 08, 2022 9.775 9.970 9.025 9.470 57,619 +0.04(+0.37%)
Aug 05, 2022 9.260 9.840 8.800 9.435 59,219 -0.09(-1.00%)
Aug 04, 2022 9.000 11.00 9.000 9.530 165,059 +1.13(+13.45%)
Aug 03, 2022 8.250 9.440 8.195 8.400 149,743 +0.28(+3.45%)
Aug 02, 2022 8.050 8.550 8.050 8.120 73,106 -0.05(-0.61%)
Aug 01, 2022 8.350 8.745 8.080 8.170 89,434 +0.00(+0.00%)
Jul 29, 2022 8.200 8.400 8.050 8.170 113,706 +0.06(+0.80%)
Jul 28, 2022 8.445 8.500 8.055 8.105 61,727 -0.50(-5.87%)
Jul 27, 2022 8.005 8.800 8.005 8.610 92,433 +0.42(+5.19%)
Jul 26, 2022 8.500 8.700 7.875 8.185 113,776 -0.66(-7.51%)
Jul 25, 2022 8.750 9.295 7.655 8.850 226,739 +0.84(+10.56%)
Jul 22, 2022 10.26 10.75 8.005 8.005 603,293 -9.49(-54.26%)
Jul 21, 2022 18.00 18.27 17.00 17.50 17,813 -0.50(-2.78%)
Jul 20, 2022 17.38 18.45 17.38 18.00 25,454 +0.55(+3.12%)
Jul 19, 2022 17.75 18.37 17.06 17.45 27,453 +0.08(+0.46%)
Jul 18, 2022 18.00 19.00 16.50 17.38 51,758 +0.02(+0.09%)
Jul 15, 2022 17.50 17.95 17.00 17.36 18,412 -0.34(-1.92%)
Jul 14, 2022 17.85 17.98 16.75 17.70 24,350 -0.29(-1.58%)
Jul 13, 2022 16.55 18.25 16.23 17.98 34,843 +0.39(+2.22%)
Jul 12, 2022 16.86 17.94 16.55 17.59 32,975 +0.32(+1.88%)
Jul 11, 2022 17.82 18.00 16.22 17.27 63,595 -0.23(-1.34%)
Jul 08, 2022 17.97 19.00 17.50 17.50 55,737 -0.13(-0.74%)
Jul 07, 2022 18.00 19.25 17.64 17.64 105,027 -1.92(-9.82%)
Jul 06, 2022 18.50 20.95 17.50 19.55 278,755 -1.95(-9.07%)
Jul 05, 2022 22.00 29.50 20.02 21.50 3,009,132 +6.05(+39.19%)
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.