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 (%)
Aug 17, 2023 0.5940 0 +0.05(+10.00%)
Aug 16, 2023 0.5800 0.5800 0.5200 0.5400 130,588 -0.07(-12.20%)
Aug 15, 2023 0.6349 0.6349 0.5800 0.6150 133,569 -0.02(-3.85%)
Aug 14, 2023 0.6320 0.6800 0.5846 0.6396 139,252 +0.01(+1.33%)
Aug 11, 2023 0.6595 0.6650 0.6200 0.6312 100,850 -0.04(-5.64%)
Aug 10, 2023 0.6398 0.6695 0.6206 0.6689 76,758 +0.02(+2.91%)
Aug 09, 2023 0.6500 0.6521 0.6050 0.6500 106,826 -0.00(-0.70%)
Aug 08, 2023 0.6700 0.6990 0.6300 0.6546 245,942 -0.07(-9.08%)
Aug 07, 2023 0.6405 0.8033 0.6355 0.7200 1,726,985 +0.09(+14.63%)
Aug 04, 2023 0.6500 0.6500 0.6100 0.6281 35,472 -0.01(-1.47%)
Aug 03, 2023 0.6452 0.6500 0.6301 0.6375 10,416 +0.00(+0.16%)
Aug 02, 2023 0.6386 0.6486 0.6200 0.6365 32,958 -0.01(-1.87%)
Aug 01, 2023 0.6590 0.6599 0.6200 0.6486 51,685 +0.02(+2.66%)
Jul 31, 2023 0.6500 0.6650 0.6300 0.6318 103,037 +0.01(+1.90%)
Jul 28, 2023 0.6600 0.6685 0.6050 0.6200 69,049 -0.05(-7.16%)
Jul 27, 2023 0.6830 0.6933 0.6200 0.6678 57,875 +0.01(+1.18%)
Jul 26, 2023 0.6800 0.6800 0.6400 0.6600 37,902 +0.00(+0.46%)
Jul 25, 2023 0.6700 0.7289 0.6570 0.6570 47,087 -0.02(-2.81%)
Jul 24, 2023 0.6998 0.7209 0.6073 0.6760 158,211 -0.00(-0.29%)
Jul 21, 2023 0.6895 0.6905 0.6620 0.6780 60,425 -0.01(-1.02%)
Jul 20, 2023 0.7100 0.7318 0.6750 0.6850 83,972 -0.02(-3.52%)
Jul 19, 2023 0.6902 0.7500 0.6901 0.7100 103,423 -0.00(-0.01%)
Jul 18, 2023 0.7205 0.7500 0.6931 0.7101 218,726 -0.01(-1.39%)
Jul 17, 2023 0.7249 0.7393 0.6900 0.7201 65,637 -0.02(-2.16%)
Jul 14, 2023 0.7700 0.7700 0.6600 0.7360 115,428 -0.03(-4.30%)
Jul 13, 2023 0.7583 0.7900 0.7161 0.7691 245,993 +0.01(+0.75%)
Jul 12, 2023 0.7300 0.8399 0.7083 0.7634 499,249 -0.00(-0.39%)
Jul 11, 2023 0.6900 0.7760 0.6600 0.7664 587,291 +0.07(+9.50%)
Jul 10, 2023 0.7565 0.7565 0.6850 0.6999 268,956 -0.05(-6.56%)
Jul 07, 2023 0.7921 0.7921 0.7300 0.7490 356,107 -0.04(-5.19%)
Jul 06, 2023 0.8250 0.8559 0.7850 0.7900 362,589 -0.06(-7.07%)
Jul 05, 2023 0.8900 0.8950 0.8000 0.8501 1,052,744 -0.04(-4.48%)
Jul 03, 2023 1.100 1.140 0.8800 0.8900 8,815,848 -0.03(-3.26%)
Jun 30, 2023 0.9500 0.9500 0.9000 0.9200 76,250 -0.02(-2.60%)
Jun 29, 2023 0.9700 0.9970 0.9306 0.9446 44,788 +0.00(+0.49%)
Jun 28, 2023 1.000 1.000 0.9100 0.9400 82,313 -0.04(-4.08%)
Jun 27, 2023 0.9753 1.000 0.9364 0.9800 11,541 +0.02(+1.85%)
Jun 26, 2023 0.9900 1.020 0.9199 0.9622 49,747 -0.05(-4.60%)
Jun 23, 2023 1.020 1.040 0.9731 1.009 40,372 -0.01(-1.12%)
Jun 22, 2023 1.080 1.120 1.010 1.020 96,475 -0.06(-5.56%)
Jun 21, 2023 1.120 1.120 1.070 1.080 13,196 +0.00(+0.00%)
Jun 20, 2023 1.060 1.120 1.060 1.080 32,176 +0.02(+1.89%)
Jun 16, 2023 1.080 1.126 1.060 1.060 39,962 -0.02(-1.85%)
Jun 15, 2023 1.140 1.140 1.060 1.080 25,620 -0.02(-1.82%)
Jun 14, 2023 1.150 1.167 1.090 1.100 26,966 +0.01(+0.92%)
Jun 13, 2023 1.160 1.190 1.050 1.090 102,187 -0.07(-6.03%)
Jun 12, 2023 1.140 1.300 1.090 1.160 556,988 +0.05(+4.50%)
Jun 09, 2023 1.110 1.170 1.110 1.110 46,281 -0.02(-1.77%)
Jun 08, 2023 1.138 1.138 1.113 1.130 15,958 +0.00(+0.00%)
Jun 07, 2023 1.170 1.170 1.100 1.130 42,274 +0.00(+0.00%)
Jun 06, 2023 1.120 1.280 1.070 1.130 184,447 +0.06(+5.61%)
Jun 05, 2023 1.060 1.090 1.050 1.070 8,565 +0.02(+1.90%)
Jun 02, 2023 1.080 1.090 1.020 1.050 77,029 -0.03(-2.78%)
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.