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 (%)
May 29, 2020 612.50 650.00 577.50 645.00 5,795 +28.12(+4.56%)
May 28, 2020 637.50 651.25 605.00 616.88 3,016 -8.12(-1.30%)
May 27, 2020 650.00 662.50 575.00 625.00 4,366 -37.50(-5.66%)
May 26, 2020 687.50 737.50 625.00 662.50 10,007 +52.50(+8.61%)
May 22, 2020 581.00 617.12 562.62 610.00 5,398 +15.62(+2.63%)
May 21, 2020 625.00 637.50 540.00 594.38 7,359 -27.00(-4.35%)
May 20, 2020 443.75 647.50 431.25 621.38 39,820 -203.75(-24.69%)
May 19, 2020 890.12 925.00 812.88 825.12 973 -112.50(-12.00%)
May 18, 2020 976.38 1039 937.50 937.62 103 -34.38(-3.54%)
May 15, 2020 1062 1175 950.00 972.00 134 -89.12(-8.40%)
May 14, 2020 1009 1112 812.50 1061 299 -138.88(-11.57%)
May 13, 2020 1275 1300 1112 1200 141 -112.50(-8.57%)
May 12, 2020 1300 1350 1288 1312 104 +25.00(+1.94%)
May 11, 2020 1488 1488 1288 1288 400 -150.00(-10.43%)
May 08, 2020 1250 1538 1222 1438 1,344 +225.00(+18.56%)
May 07, 2020 1225 1225 1075 1212 35 +46.62(+4.00%)
May 06, 2020 1168 1250 1062 1166 86 -21.50(-1.81%)
May 05, 2020 1238 1238 1144 1187 38 -12.50(-1.04%)
May 04, 2020 1200 1238 1062 1200 116 -37.62(-3.04%)
May 01, 2020 1312 1312 1162 1238 129 -12.50(-1.00%)
Apr 30, 2020 1350 1350 1250 1250 79 -87.50(-6.54%)
Apr 29, 2020 1412 1450 1300 1338 215 +50.00(+3.88%)
Apr 28, 2020 1575 1575 1288 1288 352 -156.25(-10.82%)
Apr 27, 2020 1325 1488 1238 1444 495 +193.75(+15.50%)
Apr 24, 2020 1262 1312 1231 1250 55 +0.00(+0.00%)
Apr 23, 2020 1200 1300 1200 1250 23 +18.75(+1.52%)
Apr 22, 2020 1288 1338 1206 1231 52 -18.75(-1.50%)
Apr 21, 2020 1250 1300 1188 1250 38 -62.50(-4.76%)
Apr 20, 2020 1312 1325 1212 1312 103 +6.25(+0.48%)
Apr 17, 2020 1450 1466 1238 1306 123 -118.75(-8.33%)
Apr 16, 2020 1525 1700 1262 1425 175 -124.88(-8.06%)
Apr 15, 2020 1412 1631 1313 1550 354 +162.38(+11.70%)
Apr 14, 2020 1438 1466 1300 1388 43 +87.50(+6.73%)
Apr 13, 2020 1338 1362 1284 1300 26 -100.00(-7.14%)
Apr 09, 2020 1475 1550 1312 1400 7 +1.12(+0.08%)
Apr 08, 2020 1375 1400 1312 1399 4 +23.88(+1.74%)
Apr 07, 2020 1400 1488 1312 1375 10 +25.00(+1.85%)
Apr 06, 2020 1562 1562 1350 1350 13 -225.00(-14.29%)
Apr 03, 2020 1662 1662 1312 1575 47 -87.50(-5.26%)
Apr 02, 2020 1662 1662 1281 1662 8 +25.00(+1.53%)
Apr 01, 2020 1362 1638 1125 1638 16 +275.00(+20.18%)
Mar 31, 2020 1312 1450 1312 1362 4 +87.50(+6.86%)
Mar 30, 2020 1350 1438 1275 1275 8 -100.00(-7.27%)
Mar 27, 2020 1375 1500 1262 1375 11 +0.00(+0.00%)
Mar 26, 2020 1425 1450 1238 1375 23 +6.25(+0.46%)
Mar 25, 2020 1500 1500 1218 1369 30 -6.25(-0.45%)
Mar 24, 2020 1375 1438 1226 1375 30 +125.00(+10.00%)
Mar 23, 2020 1350 1362 1100 1250 37 -87.50(-6.54%)
Mar 20, 2020 1462 1535 1125 1338 36 -100.00(-6.96%)
Mar 19, 2020 1550 1550 1288 1438 23 -25.00(-1.71%)
Mar 18, 2020 1400 1512 1238 1462 14 +125.00(+9.35%)
Mar 17, 2020 1412 1762 1338 1338 22 -162.50(-10.83%)
Mar 16, 2020 1525 1824 1400 1500 12 -150.00(-9.09%)
Mar 13, 2020 1688 1688 1400 1650 21 +87.50(+5.60%)
Mar 12, 2020 1462 1620 1400 1562 29 -7.88(-0.50%)
Mar 11, 2020 1650 1662 1475 1570 53 -192.12(-10.90%)
Mar 10, 2020 2100 2100 1625 1762 28 -112.50(-6.00%)
Mar 09, 2020 1875 1875 1588 1875 6 -12.50(-0.66%)
Mar 06, 2020 2050 2050 1825 1888 28 -87.50(-4.43%)
Mar 05, 2020 1812 1988 1812 1975 9 +169.38(+9.38%)
Mar 04, 2020 1625 1912 1625 1806 16 +243.12(+15.56%)
Mar 03, 2020 1950 2062 1562 1562 26 -312.50(-16.67%)
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.