Skip to main content

Ra Medical Systems, Inc. Common Stock (NY: RMED )

3.160 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 3.270 3.270 3.154 3.160 47,414 -0.11(-3.36%)
Jan 27, 2023 3.260 3.295 3.130 3.270 82,104 +0.00(+0.00%)
Jan 26, 2023 3.480 3.590 3.190 3.270 159,980 -0.19(-5.49%)
Jan 25, 2023 3.350 3.480 3.320 3.460 81,860 +0.06(+1.76%)
Jan 24, 2023 3.390 3.545 3.350 3.400 119,894 -0.05(-1.45%)
Jan 23, 2023 3.460 3.681 3.320 3.450 205,225 +0.10(+2.99%)
Jan 20, 2023 3.260 3.490 3.160 3.350 251,520 -0.09(-2.62%)
Jan 19, 2023 3.730 3.750 3.400 3.440 118,086 -0.28(-7.53%)
Jan 18, 2023 3.690 4.050 3.645 3.720 221,429 +0.06(+1.64%)
Jan 17, 2023 3.890 3.950 3.550 3.660 183,053 -0.17(-4.44%)
Jan 13, 2023 3.600 4.100 3.539 3.830 302,251 +0.08(+2.13%)
Jan 12, 2023 3.690 4.480 3.430 3.750 1,764,780 +0.60(+19.05%)
Jan 11, 2023 4.570 4.920 3.090 3.150 896,428 -1.45(-31.52%)
Jan 10, 2023 6.350 6.400 4.380 4.600 754,686 -1.81(-28.24%)
Jan 06, 2023 6.410 0 -0.37(-5.46%)
Jan 05, 2023 6.780 6.840 5.950 6.780 289,255 +0.00(+0.00%)
Jan 04, 2023 6.360 7.250 6.290 6.780 418,110 +0.47(+7.45%)
Jan 03, 2023 5.950 6.345 5.740 6.310 353,433 +0.42(+7.13%)
Dec 30, 2022 5.000 5.970 4.850 5.890 653,930 +0.90(+18.04%)
Dec 29, 2022 4.550 4.990 4.500 4.990 225,443 +0.31(+6.62%)
Dec 28, 2022 3.860 4.720 3.800 4.680 316,843 +0.78(+20.00%)
Dec 27, 2022 4.270 4.340 3.870 3.900 130,241 -0.44(-10.14%)
Dec 23, 2022 3.940 4.580 3.900 4.340 436,799 +0.47(+12.14%)
Dec 22, 2022 4.440 4.440 3.750 3.870 313,474 -0.59(-13.23%)
Dec 21, 2022 5.050 5.250 4.420 4.460 230,016 -0.55(-10.98%)
Dec 20, 2022 5.300 5.358 4.800 5.010 292,923 -0.33(-6.18%)
Dec 19, 2022 5.430 6.050 5.050 5.340 604,322 -0.11(-2.02%)
Dec 16, 2022 4.890 5.500 4.890 5.450 461,753 +0.67(+14.02%)
Dec 15, 2022 5.100 5.520 4.780 4.780 369,830 -0.53(-9.98%)
Dec 14, 2022 4.700 5.450 4.580 5.310 492,673 +0.61(+12.98%)
Dec 13, 2022 5.530 5.568 4.700 4.700 383,891 -0.77(-14.08%)
Dec 12, 2022 5.210 5.750 5.050 5.470 812,109 +0.50(+10.06%)
Dec 09, 2022 4.420 6.300 4.360 4.970 4,042,911 +0.43(+9.47%)
Dec 08, 2022 5.000 5.350 4.220 4.540 2,031,878 -0.30(-6.20%)
Dec 07, 2022 5.050 5.240 4.610 4.840 2,348,303 -0.71(-12.79%)
Dec 06, 2022 3.850 5.820 3.850 5.550 21,848,360 +1.38(+33.09%)
Dec 05, 2022 4.050 4.290 3.590 4.170 3,192,952 -0.46(-9.94%)
Dec 02, 2022 4.050 4.970 3.480 4.630 23,704,886 +1.46(+46.06%)
Dec 01, 2022 3.080 3.300 2.780 3.170 23,368,872 +0.72(+29.39%)
Nov 30, 2022 2.170 2.620 2.030 2.450 743,452 +0.34(+16.11%)
Nov 29, 2022 2.320 2.440 2.090 2.110 144,852 -0.12(-5.38%)
Nov 28, 2022 2.420 2.500 2.220 2.230 119,994 -0.25(-10.08%)
Nov 25, 2022 2.560 2.595 2.440 2.480 42,999 -0.06(-2.55%)
Nov 23, 2022 2.390 2.630 2.340 2.545 167,350 +0.19(+8.30%)
Nov 22, 2022 2.650 2.790 2.300 2.350 181,078 -0.32(-11.99%)
Nov 21, 2022 2.820 2.900 2.650 2.670 66,411 -0.16(-5.65%)
Nov 18, 2022 2.940 2.950 2.810 2.830 104,553 -0.02(-0.70%)
Nov 17, 2022 2.820 2.920 2.800 2.850 43,508 -0.05(-1.72%)
Nov 16, 2022 3.120 3.150 2.800 2.900 121,678 -0.24(-7.64%)
Nov 15, 2022 3.240 3.490 3.040 3.140 145,730 -0.06(-1.88%)
Nov 14, 2022 3.290 3.460 3.200 3.200 107,834 -0.23(-6.71%)
Nov 11, 2022 3.050 3.480 3.000 3.430 196,089 +0.39(+12.83%)
Nov 10, 2022 2.900 3.050 2.840 3.040 117,577 +0.20(+7.04%)
Nov 09, 2022 3.010 3.050 2.800 2.840 231,471 -0.25(-8.09%)
Nov 08, 2022 3.360 3.360 3.068 3.090 135,836 -0.29(-8.58%)
Nov 07, 2022 3.560 3.600 3.240 3.380 127,679 -0.23(-6.37%)
Nov 04, 2022 3.750 3.834 3.540 3.610 123,887 -0.12(-3.22%)
Nov 03, 2022 3.470 3.900 3.470 3.730 448,102 +0.20(+5.67%)
Nov 02, 2022 3.780 3.820 3.500 3.530 198,630 -0.29(-7.59%)
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.