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 (%)
Nov 29, 2019 1725 1750 1525 1588 26 -201.25(-11.25%)
Nov 27, 2019 1750 1875 1750 1789 27 -23.75(-1.31%)
Nov 26, 2019 1751 1862 1729 1812 12 +25.00(+1.40%)
Nov 25, 2019 1775 1875 1706 1788 10 +25.00(+1.42%)
Nov 22, 2019 1792 1826 1712 1762 17 +75.00(+4.44%)
Nov 21, 2019 1819 1819 1688 1688 3 -137.50(-7.53%)
Nov 20, 2019 1850 1962 1812 1825 7 -24.38(-1.32%)
Nov 19, 2019 1950 1988 1812 1849 9 -88.12(-4.55%)
Nov 18, 2019 1875 1938 1662 1938 17 +25.00(+1.31%)
Nov 15, 2019 1962 2033 1912 1912 18 -30.12(-1.55%)
Nov 14, 2019 1975 2050 1875 1943 5 +42.62(+2.24%)
Nov 13, 2019 1912 2000 1900 1900 11 -87.50(-4.40%)
Nov 12, 2019 2100 2125 1931 1988 14 +50.00(+2.58%)
Nov 11, 2019 1976 2010 1900 1938 8 -125.00(-6.06%)
Nov 08, 2019 2175 2188 2062 2062 15 -37.50(-1.79%)
Nov 07, 2019 1812 2319 1800 2100 70 +275.00(+15.07%)
Nov 06, 2019 1888 1912 1825 1825 3 -75.00(-3.95%)
Nov 05, 2019 1812 1900 1788 1900 8 +75.00(+4.11%)
Nov 04, 2019 1762 1825 1762 1825 27 +75.00(+4.29%)
Nov 01, 2019 1862 1900 1625 1750 92 -137.50(-7.28%)
Oct 31, 2019 1875 1988 1862 1888 2 +0.00(+0.00%)
Oct 30, 2019 1750 1962 1600 1888 68 +175.00(+10.22%)
Oct 29, 2019 1900 1938 1712 1712 15 -187.50(-9.87%)
Oct 28, 2019 1950 2000 1900 1900 3 -62.50(-3.18%)
Oct 25, 2019 2050 2062 1875 1962 5 -62.50(-3.09%)
Oct 24, 2019 2025 2088 1888 2025 7 +37.50(+1.89%)
Oct 23, 2019 1838 1998 1825 1988 15 +150.00(+8.16%)
Oct 22, 2019 1725 1937 1719 1838 33 +137.50(+8.09%)
Oct 21, 2019 1675 1825 1575 1700 8 +25.00(+1.49%)
Oct 18, 2019 1788 1788 1675 1675 12 -125.00(-6.94%)
Oct 17, 2019 1800 1829 1725 1800 15 -37.50(-2.04%)
Oct 16, 2019 1800 1877 1662 1838 56 +62.50(+3.52%)
Oct 15, 2019 1450 2012 1450 1775 323 +337.50(+23.48%)
Oct 14, 2019 1512 1512 1412 1438 2 -87.50(-5.74%)
Oct 11, 2019 1412 1538 1368 1525 27 +112.50(+7.96%)
Oct 10, 2019 1500 1525 1388 1412 13 -87.50(-5.83%)
Oct 09, 2019 1488 1600 1450 1500 24 +25.00(+1.69%)
Oct 08, 2019 1488 1500 1468 1475 2 +0.00(+0.00%)
Oct 07, 2019 1562 1662 1356 1475 44 -100.00(-6.35%)
Oct 04, 2019 1412 1575 1375 1575 59 +150.00(+10.53%)
Oct 03, 2019 1488 1525 1325 1425 50 -37.50(-2.56%)
Oct 02, 2019 1588 1912 1450 1462 113 -125.00(-7.87%)
Oct 01, 2019 1738 1888 1588 1588 103 -162.50(-9.29%)
Sep 30, 2019 1975 1975 1725 1750 66 -225.00(-11.39%)
Sep 27, 2019 1675 2112 1675 1975 208 +250.00(+14.49%)
Sep 26, 2019 1762 1762 1662 1725 71 -12.50(-0.72%)
Sep 25, 2019 1700 1862 1525 1738 155 +37.50(+2.21%)
Sep 24, 2019 1825 1869 1700 1700 65 -137.50(-7.48%)
Sep 23, 2019 1862 1891 1713 1838 52 -25.00(-1.34%)
Sep 20, 2019 1862 1975 1812 1862 75 +0.00(+0.00%)
Sep 19, 2019 2012 2150 1850 1862 116 -175.00(-8.59%)
Sep 18, 2019 2112 2175 2025 2038 57 -87.50(-4.12%)
Sep 17, 2019 2100 2250 2012 2125 78 +12.50(+0.59%)
Sep 16, 2019 2162 2288 2044 2112 40 -50.00(-2.31%)
Sep 13, 2019 2112 2188 1847 2162 70 +62.50(+2.98%)
Sep 12, 2019 2300 2300 2062 2100 54 -225.00(-9.68%)
Sep 11, 2019 2188 2375 2100 2325 242 +212.50(+10.06%)
Sep 10, 2019 1800 2262 1725 2112 211 +325.00(+18.18%)
Sep 09, 2019 1938 1944 1738 1788 69 -137.50(-7.14%)
Sep 06, 2019 1925 2000 1900 1925 25 +12.50(+0.65%)
Sep 05, 2019 1825 1975 1762 1912 66 +50.00(+2.68%)
Sep 04, 2019 1888 1950 1801 1862 28 -12.50(-0.67%)
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.