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 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%)
Nov 01, 2022 3.490 3.950 3.420 3.820 382,360 +0.27(+7.61%)
Oct 31, 2022 3.650 3.676 3.430 3.550 169,500 -0.19(-5.08%)
Oct 28, 2022 3.970 3.990 3.670 3.740 252,081 -0.21(-5.32%)
Oct 27, 2022 4.530 4.640 3.950 3.950 336,542 -0.60(-13.19%)
Oct 26, 2022 4.550 4.680 4.480 4.550 116,698 -0.06(-1.30%)
Oct 25, 2022 4.490 4.750 4.460 4.610 291,488 +0.00(+0.00%)
Oct 24, 2022 4.880 4.967 4.500 4.610 300,978 -0.32(-6.49%)
Oct 21, 2022 4.830 5.080 4.760 4.930 296,371 -0.04(-0.80%)
Oct 20, 2022 4.950 5.750 4.729 4.970 1,224,268 -0.18(-3.50%)
Oct 19, 2022 6.050 6.050 5.100 5.150 1,521,296 -1.14(-18.12%)
Oct 18, 2022 7.700 7.750 5.930 6.290 17,367,908 +0.84(+15.41%)
Oct 17, 2022 5.010 5.600 5.010 5.450 3,890,606 +0.53(+10.77%)
Oct 14, 2022 5.010 5.337 4.860 4.920 736,008 +0.01(+0.20%)
Oct 13, 2022 5.130 5.190 4.850 4.910 918,331 -0.72(-12.79%)
Oct 12, 2022 6.220 6.220 5.520 5.630 874,083 -0.49(-8.01%)
Oct 11, 2022 6.460 6.460 5.750 6.120 698,826 -0.32(-4.97%)
Oct 10, 2022 6.210 6.550 6.130 6.440 754,501 +0.18(+2.88%)
Oct 07, 2022 6.800 6.800 6.100 6.260 1,059,772 -0.52(-7.67%)
Oct 06, 2022 6.840 6.910 6.460 6.780 1,410,302 +0.33(+5.12%)
Oct 05, 2022 6.500 7.480 6.010 6.450 4,223,510 -0.09(-1.38%)
Oct 04, 2022 6.880 7.350 6.030 6.540 2,096,328 -0.09(-1.36%)
Oct 03, 2022 5.750 6.890 5.440 6.630 1,324,204 +0.64(+10.68%)
Sep 30, 2022 6.530 6.750 5.640 5.990 393,231 -0.52(-7.99%)
Sep 29, 2022 6.840 7.000 6.385 6.510 359,854 -0.07(-0.99%)
Sep 28, 2022 6.900 7.000 6.335 6.575 230,833 -0.17(-2.59%)
Sep 27, 2022 6.000 7.100 5.680 6.750 459,270 +1.00(+17.39%)
Sep 26, 2022 5.500 6.345 5.555 5.750 97,977 -0.70(-10.85%)
Sep 23, 2022 6.355 6.700 6.000 6.450 120,229 +0.15(+2.30%)
Sep 22, 2022 6.050 6.450 5.500 6.305 280,386 -0.22(-3.37%)
Sep 21, 2022 8.625 9.020 6.500 6.525 1,538,476 -0.57(-8.03%)
Sep 20, 2022 7.030 7.250 6.500 7.095 232,104 -0.11(-1.53%)
Sep 19, 2022 7.000 7.300 6.825 7.205 81,217 +0.38(+5.57%)
Sep 16, 2022 7.850 7.850 6.825 6.825 137,031 -1.61(-19.14%)
Sep 15, 2022 8.115 8.950 8.000 8.440 171,360 +0.44(+5.50%)
Sep 14, 2022 8.125 9.085 7.900 8.000 179,769 -0.10(-1.23%)
Sep 13, 2022 8.500 8.900 7.560 8.100 129,482 -0.28(-3.28%)
Sep 12, 2022 10.90 11.13 8.250 8.375 1,165,354 +1.10(+15.12%)
Sep 09, 2022 7.355 7.750 7.110 7.275 25,884 +0.11(+1.54%)
Sep 08, 2022 7.330 7.500 7.000 7.165 30,141 -0.33(-4.47%)
Sep 07, 2022 7.185 7.750 7.125 7.500 28,100 +0.23(+3.16%)
Sep 06, 2022 7.760 7.905 7.000 7.270 48,598 -0.73(-9.13%)
Sep 02, 2022 8.275 8.275 7.690 8.000 21,840 +0.00(+0.00%)
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.