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 (%)
Oct 30, 2020 247.50 250.00 225.00 227.88 1,920 -19.25(-7.79%)
Oct 29, 2020 250.00 260.50 246.88 247.12 1,055 -1.75(-0.70%)
Oct 28, 2020 269.62 269.75 238.75 248.88 2,776 -24.12(-8.84%)
Oct 27, 2020 287.50 291.12 272.25 273.00 1,437 -18.25(-6.27%)
Oct 26, 2020 287.50 296.88 278.75 291.25 1,761 +10.00(+3.56%)
Oct 23, 2020 298.75 300.00 280.62 281.25 1,683 -12.62(-4.30%)
Oct 22, 2020 306.25 312.50 288.75 293.88 1,955 -15.62(-5.05%)
Oct 21, 2020 305.00 312.38 297.50 309.50 1,190 +4.50(+1.48%)
Oct 20, 2020 321.88 321.88 300.00 305.00 2,287 -18.62(-5.76%)
Oct 19, 2020 336.25 340.62 317.75 323.62 1,143 -0.62(-0.19%)
Oct 16, 2020 328.00 336.25 315.75 324.25 1,041 -3.75(-1.14%)
Oct 15, 2020 312.50 336.50 312.50 328.00 1,718 +3.00(+0.92%)
Oct 14, 2020 337.50 337.50 312.50 325.00 3,095 -12.50(-3.70%)
Oct 13, 2020 337.50 350.00 325.00 337.50 1,498 +0.00(+0.00%)
Oct 12, 2020 362.50 375.00 337.50 337.50 2,783 -36.38(-9.73%)
Oct 09, 2020 362.50 387.50 350.38 373.88 4,086 +8.88(+2.43%)
Oct 08, 2020 397.50 406.25 343.75 365.00 9,460 -14.88(-3.92%)
Oct 07, 2020 328.75 363.75 327.50 379.88 4,588 +46.75(+14.03%)
Oct 06, 2020 335.62 348.75 330.75 333.12 1,947 -7.00(-2.06%)
Oct 05, 2020 312.50 350.00 312.50 340.12 1,997 +7.75(+2.33%)
Oct 02, 2020 312.50 333.62 294.50 332.38 3,263 -2.50(-0.75%)
Oct 01, 2020 350.00 357.00 323.12 334.88 5,652 -27.62(-7.62%)
Sep 30, 2020 380.62 402.50 352.50 362.50 15,072 +7.38(+2.08%)
Sep 29, 2020 353.12 360.00 316.25 355.12 8,138 +10.12(+2.93%)
Sep 28, 2020 319.38 361.88 300.75 345.00 5,071 +23.38(+7.27%)
Sep 25, 2020 275.00 326.75 275.00 321.62 3,580 +29.38(+10.05%)
Sep 24, 2020 287.50 295.50 266.00 292.25 2,202 +3.75(+1.30%)
Sep 23, 2020 306.88 308.88 281.88 288.50 2,089 -18.38(-5.99%)
Sep 22, 2020 325.00 325.00 306.88 306.88 1,425 -9.38(-2.96%)
Sep 21, 2020 340.62 340.62 308.88 316.25 1,736 -7.25(-2.24%)
Sep 18, 2020 331.00 336.25 317.12 323.50 1,333 -3.12(-0.96%)
Sep 17, 2020 328.25 333.88 312.62 326.62 1,327 -1.38(-0.42%)
Sep 16, 2020 306.25 342.38 306.25 328.00 1,738 +6.75(+2.10%)
Sep 15, 2020 324.75 329.88 306.38 321.25 2,136 +8.25(+2.64%)
Sep 14, 2020 312.25 316.12 301.25 313.00 2,198 +4.38(+1.42%)
Sep 11, 2020 338.75 338.75 299.38 308.62 3,368 -4.50(-1.44%)
Sep 10, 2020 312.50 331.25 295.50 313.12 6,779 -3.88(-1.22%)
Sep 09, 2020 337.50 337.50 288.12 317.00 3,968 -10.88(-3.32%)
Sep 08, 2020 337.50 343.75 325.00 327.88 2,852 -22.00(-6.29%)
Sep 04, 2020 337.50 364.88 325.00 349.88 5,301 +3.25(+0.94%)
Sep 03, 2020 362.50 379.12 326.75 346.62 4,399 -26.88(-7.20%)
Sep 02, 2020 400.00 407.50 363.88 373.50 4,282 -17.62(-4.51%)
Sep 01, 2020 413.75 415.00 387.50 391.12 3,508 -30.25(-7.18%)
Aug 31, 2020 421.75 435.00 400.00 421.38 3,104 -7.25(-1.69%)
Aug 28, 2020 408.38 433.12 388.75 428.62 4,597 +17.50(+4.26%)
Aug 27, 2020 437.50 437.50 406.25 411.12 4,273 -13.88(-3.26%)
Aug 26, 2020 437.50 462.50 412.50 425.00 5,209 -25.00(-5.56%)
Aug 25, 2020 437.50 487.50 412.50 450.00 11,877 +21.25(+4.96%)
Aug 24, 2020 443.75 451.88 412.50 428.75 8,719 -6.25(-1.44%)
Aug 21, 2020 393.88 437.50 376.25 435.00 8,128 +32.50(+8.07%)
Aug 20, 2020 412.50 430.00 388.25 402.50 5,601 -32.50(-7.47%)
Aug 19, 2020 370.62 459.50 368.75 435.00 17,634 +56.75(+15.00%)
Aug 18, 2020 375.00 400.00 362.50 378.25 4,523 -7.88(-2.04%)
Aug 17, 2020 393.75 393.75 371.25 386.12 2,975 -3.88(-0.99%)
Aug 14, 2020 389.00 405.88 382.25 390.00 3,144 -11.12(-2.77%)
Aug 13, 2020 412.50 412.50 392.50 401.12 3,265 +1.12(+0.28%)
Aug 12, 2020 400.00 412.50 387.50 400.00 7,580 -32.62(-7.54%)
Aug 11, 2020 487.50 512.50 420.00 432.62 21,399 -29.88(-6.46%)
Aug 10, 2020 413.75 462.50 404.38 462.50 10,551 +50.75(+12.33%)
Aug 07, 2020 428.75 443.75 392.75 411.75 12,996 -3.25(-0.78%)
Aug 06, 2020 373.75 423.50 371.25 415.00 19,285 +52.50(+14.48%)
Aug 05, 2020 375.00 375.00 350.00 362.50 5,199 -7.88(-2.13%)
Aug 04, 2020 374.88 378.88 362.50 370.38 5,190 +8.62(+2.38%)
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.