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 (%)
Jun 28, 2019 4362 4525 4200 4525 23 +250.00(+5.85%)
Jun 27, 2019 4325 4436 4098 4275 12 -75.00(-1.72%)
Jun 26, 2019 4375 4462 4225 4350 11 +37.50(+0.87%)
Jun 25, 2019 4212 4462 4075 4312 40 +100.00(+2.37%)
Jun 24, 2019 4338 4512 4200 4212 15 -37.50(-0.88%)
Jun 21, 2019 4250 4388 4038 4250 34 -50.00(-1.16%)
Jun 20, 2019 4262 4388 4012 4300 36 +112.50(+2.69%)
Jun 19, 2019 4125 4350 3994 4188 14 +125.00(+3.08%)
Jun 18, 2019 3975 4125 3802 4062 18 +150.00(+3.83%)
Jun 17, 2019 4100 4288 3812 3912 18 -200.00(-4.86%)
Jun 14, 2019 4125 4362 3838 4112 17 +0.00(+0.00%)
Jun 13, 2019 3738 4231 3738 4112 89 +287.50(+7.52%)
Jun 12, 2019 3862 4125 3625 3825 68 -37.50(-0.97%)
Jun 11, 2019 4200 4438 3862 3862 55 -387.50(-9.12%)
Jun 10, 2019 4375 4550 4120 4250 48 +87.50(+2.10%)
Jun 07, 2019 4238 4262 4100 4162 27 -25.00(-0.60%)
Jun 06, 2019 4275 4325 4162 4188 34 -87.50(-2.05%)
Jun 05, 2019 4562 4562 4150 4275 11 -100.00(-2.29%)
Jun 04, 2019 4100 4381 4100 4375 18 +275.00(+6.71%)
Jun 03, 2019 4362 4625 4062 4100 31 -200.00(-4.65%)
May 31, 2019 4275 4312 4150 4300 18 +12.50(+0.29%)
May 30, 2019 4562 4562 4212 4288 31 -87.50(-2.00%)
May 29, 2019 4500 4500 4206 4375 96 -125.00(-2.78%)
May 28, 2019 4525 4725 4500 4500 46 -150.00(-3.23%)
May 24, 2019 5012 5088 4512 4650 55 -287.50(-5.82%)
May 23, 2019 5312 5312 4900 4938 20 -462.50(-8.56%)
May 22, 2019 5900 5925 5312 5400 34 -462.50(-7.89%)
May 21, 2019 5938 6075 5712 5862 41 -100.00(-1.68%)
May 20, 2019 6025 6162 5688 5962 78 -37.50(-0.62%)
May 17, 2019 5662 6250 5375 6000 142 +300.00(+5.26%)
May 16, 2019 5175 5716 5131 5700 65 +537.50(+10.41%)
May 15, 2019 5150 5202 5000 5162 18 -62.50(-1.20%)
May 14, 2019 4525 5238 4435 5225 71 +375.00(+7.73%)
May 13, 2019 4875 4940 4686 4850 51 -212.50(-4.20%)
May 10, 2019 5071 5102 4975 5062 30 +0.00(+0.00%)
May 09, 2019 5100 5125 4988 5062 24 -25.00(-0.49%)
May 08, 2019 5138 5194 4988 5088 13 -112.50(-2.16%)
May 07, 2019 5138 5362 5000 5200 41 +37.50(+0.73%)
May 06, 2019 5050 5400 5035 5162 27 +112.50(+2.23%)
May 03, 2019 5500 5725 4826 5050 84 -450.00(-8.18%)
May 02, 2019 5500 5750 5356 5500 33 -37.50(-0.68%)
May 01, 2019 5300 5600 5225 5538 36 +187.50(+3.50%)
Apr 30, 2019 5362 5660 5188 5350 28 -12.50(-0.23%)
Apr 29, 2019 5925 5962 5264 5362 84 -625.00(-10.44%)
Apr 26, 2019 6900 7247 5638 5988 283 -875.00(-12.75%)
Apr 25, 2019 6375 6887 6200 6862 200 +550.00(+8.71%)
Apr 24, 2019 5600 6351 5525 6312 201 +737.50(+13.23%)
Apr 23, 2019 5212 5612 5091 5575 95 +325.00(+6.19%)
Apr 22, 2019 5012 5350 5000 5250 50 +187.50(+3.70%)
Apr 18, 2019 5125 5275 5000 5062 49 -12.50(-0.25%)
Apr 17, 2019 5300 5788 5025 5075 153 -212.50(-4.02%)
Apr 16, 2019 4775 5362 4725 5288 169 +512.50(+10.73%)
Apr 15, 2019 4888 4888 4562 4775 75 -100.00(-2.05%)
Apr 12, 2019 4388 5162 4388 4875 267 +512.50(+11.75%)
Apr 11, 2019 4362 4388 4350 4362 58 +12.50(+0.29%)
Apr 10, 2019 4375 4462 4312 4350 25 -62.50(-1.42%)
Apr 09, 2019 4438 4484 4375 4412 14 +0.00(+0.00%)
Apr 08, 2019 4375 4612 4375 4412 43 +87.50(+2.02%)
Apr 05, 2019 4338 4688 4275 4325 123 -50.00(-1.14%)
Apr 04, 2019 4375 4615 4350 4375 38 +12.50(+0.29%)
Apr 03, 2019 4838 4923 4300 4362 134 -400.00(-8.40%)
Apr 02, 2019 4575 4850 4512 4762 100 +212.50(+4.67%)
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.