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 (%)
Mar 31, 2021 229.50 236.50 229.50 233.00 1,191 +1.00(+0.43%)
Mar 30, 2021 254.50 260.50 228.50 232.00 5,843 -22.50(-8.84%)
Mar 29, 2021 255.50 265.00 254.00 254.50 7,740 -6.50(-2.49%)
Mar 26, 2021 271.00 278.00 255.50 261.00 9,116 -11.00(-4.04%)
Mar 25, 2021 257.00 280.00 257.00 272.00 8,775 +11.50(+4.41%)
Mar 24, 2021 285.50 296.50 260.50 260.50 2,149 -23.50(-8.27%)
Mar 23, 2021 302.00 316.50 280.00 284.00 8,762 -24.00(-7.79%)
Mar 22, 2021 304.50 320.50 301.50 308.00 4,503 -3.00(-0.96%)
Mar 19, 2021 305.00 311.50 290.00 311.00 1,520 +9.50(+3.15%)
Mar 18, 2021 310.00 314.50 294.50 301.50 904 -17.50(-5.49%)
Mar 17, 2021 268.00 319.00 262.50 319.00 4,476 +14.00(+4.59%)
Mar 16, 2021 304.50 318.50 296.50 305.00 10,398 +2.50(+0.83%)
Mar 15, 2021 316.00 318.50 292.50 302.50 4,157 -6.50(-2.10%)
Mar 12, 2021 311.00 318.45 302.50 309.00 2,250 +0.50(+0.16%)
Mar 11, 2021 307.50 308.50 291.50 308.50 1,862 +11.00(+3.70%)
Mar 10, 2021 300.50 306.00 287.00 297.50 1,497 +7.00(+2.41%)
Mar 09, 2021 297.50 297.50 281.50 290.50 4,065 +6.00(+2.11%)
Mar 08, 2021 300.00 316.50 280.00 284.50 4,385 -5.50(-1.90%)
Mar 05, 2021 298.00 307.00 259.00 290.00 5,486 +2.50(+0.87%)
Mar 04, 2021 352.50 358.50 283.50 287.50 10,367 -65.50(-18.56%)
Mar 03, 2021 364.50 373.50 352.00 353.00 5,841 -13.50(-3.68%)
Mar 02, 2021 355.50 372.50 353.50 366.50 6,877 +14.00(+3.97%)
Mar 01, 2021 355.00 384.50 351.13 352.50 8,595 +8.50(+2.47%)
Feb 26, 2021 380.50 385.44 339.50 344.00 5,092 -35.50(-9.35%)
Feb 25, 2021 397.50 409.00 359.00 379.50 8,751 -10.50(-2.69%)
Feb 24, 2021 405.00 434.50 385.00 390.00 10,947 -5.00(-1.27%)
Feb 23, 2021 430.50 430.50 375.00 395.00 12,867 -44.00(-10.02%)
Feb 22, 2021 425.00 451.00 409.50 439.00 4,746 +8.00(+1.86%)
Feb 19, 2021 437.50 448.55 425.50 431.00 4,828 +0.50(+0.12%)
Feb 18, 2021 440.00 454.00 423.00 430.50 7,733 -18.00(-4.01%)
Feb 17, 2021 436.50 460.50 421.00 448.50 5,729 +11.50(+2.63%)
Feb 16, 2021 442.50 444.00 426.00 437.00 5,151 +12.50(+2.94%)
Feb 12, 2021 400.00 450.00 395.00 424.50 7,470 +24.50(+6.12%)
Feb 11, 2021 410.00 425.00 394.00 400.00 4,946 -5.00(-1.23%)
Feb 10, 2021 411.00 418.50 384.50 405.00 5,637 -8.00(-1.94%)
Feb 09, 2021 380.00 437.50 380.00 413.00 28,351 +37.00(+9.84%)
Feb 08, 2021 378.00 389.50 370.50 376.00 2,908 -4.50(-1.18%)
Feb 05, 2021 395.00 399.50 358.00 380.50 5,474 -20.00(-4.99%)
Feb 04, 2021 340.00 413.00 339.00 400.50 34,701 +67.50(+20.27%)
Feb 03, 2021 340.50 349.00 328.00 333.00 5,694 -2.00(-0.60%)
Feb 02, 2021 344.00 354.50 332.50 335.00 10,658 -10.00(-2.90%)
Feb 01, 2021 329.50 379.00 328.00 345.00 22,528 +15.50(+4.70%)
Jan 29, 2021 357.50 374.50 329.50 329.50 9,634 -28.50(-7.96%)
Jan 28, 2021 357.50 380.00 351.50 358.00 10,438 +8.00(+2.29%)
Jan 27, 2021 370.00 386.00 341.00 350.00 6,827 -49.50(-12.39%)
Jan 26, 2021 394.50 407.50 387.00 399.50 5,969 +8.00(+2.04%)
Jan 25, 2021 387.00 405.00 362.00 391.50 6,033 +6.00(+1.56%)
Jan 22, 2021 368.50 386.00 362.81 385.50 6,058 +10.50(+2.80%)
Jan 21, 2021 360.00 389.50 350.00 375.00 7,026 +15.00(+4.17%)
Jan 20, 2021 355.00 367.50 344.00 360.00 6,404 +4.00(+1.12%)
Jan 19, 2021 354.50 367.50 347.00 356.00 6,349 +7.50(+2.15%)
Jan 15, 2021 354.00 359.25 340.50 348.50 5,468 -5.50(-1.55%)
Jan 14, 2021 348.00 358.50 340.50 354.00 5,654 +12.00(+3.51%)
Jan 13, 2021 331.50 346.50 325.50 342.00 3,168 +11.00(+3.32%)
Jan 12, 2021 334.50 338.50 325.50 331.00 3,824 +2.50(+0.76%)
Jan 11, 2021 331.00 344.00 325.50 328.50 2,710 -4.50(-1.35%)
Jan 08, 2021 320.50 344.50 320.50 333.00 2,466 +6.50(+1.99%)
Jan 07, 2021 335.00 350.00 319.50 326.50 4,604 +5.00(+1.56%)
Jan 06, 2021 355.50 363.00 318.50 321.50 7,533 -34.00(-9.56%)
Jan 05, 2021 352.50 370.00 349.50 355.50 6,122 +3.00(+0.85%)
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.