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%)
Jun 01, 2023 1.130 1.130 1.020 1.080 41,001 +0.03(+2.86%)
May 31, 2023 1.053 1.070 1.047 1.050 38,026 +0.01(+0.48%)
May 30, 2023 1.030 1.063 1.020 1.045 17,308 -0.02(-1.88%)
May 26, 2023 1.100 1.100 1.030 1.065 15,463 +0.00(+0.46%)
May 25, 2023 1.060 1.131 1.040 1.060 85,500 -0.01(-0.93%)
May 24, 2023 1.120 1.130 1.060 1.070 22,013 -0.05(-4.46%)
May 23, 2023 1.200 1.320 1.020 1.120 309,691 -0.08(-6.67%)
May 22, 2023 1.130 1.220 1.130 1.200 37,027 +0.02(+1.69%)
May 19, 2023 1.151 1.190 1.151 1.180 20,501 +0.03(+2.61%)
May 18, 2023 1.130 1.198 1.130 1.150 19,044 +0.02(+1.77%)
May 17, 2023 1.180 1.250 1.120 1.130 60,096 -0.05(-4.24%)
May 16, 2023 1.190 1.190 1.130 1.180 26,985 -0.03(-2.48%)
May 15, 2023 1.150 1.255 1.130 1.210 67,845 -0.04(-3.20%)
May 12, 2023 1.150 1.330 1.150 1.250 176,509 +0.09(+7.76%)
May 11, 2023 1.220 1.250 1.140 1.160 65,724 -0.06(-4.92%)
May 10, 2023 1.200 1.310 1.120 1.220 157,678 -0.02(-1.61%)
May 09, 2023 1.300 1.300 1.220 1.240 52,296 -0.03(-2.36%)
May 08, 2023 1.260 1.285 1.250 1.270 19,419 +0.02(+1.60%)
May 05, 2023 1.250 1.320 1.250 1.250 29,466 +0.01(+0.81%)
May 04, 2023 1.200 1.240 1.200 1.240 25,676 +0.02(+1.64%)
May 03, 2023 1.240 1.260 1.210 1.220 45,574 -0.01(-0.81%)
May 02, 2023 1.290 1.330 1.230 1.230 48,845 -0.08(-6.11%)
May 01, 2023 1.320 1.320 1.268 1.310 9,183 +0.02(+1.55%)
Apr 28, 2023 1.380 1.380 1.280 1.290 20,974 +0.02(+1.57%)
Apr 27, 2023 1.310 1.400 1.260 1.270 44,704 -0.04(-3.05%)
Apr 26, 2023 1.350 1.423 1.260 1.310 71,187 -0.01(-0.76%)
Apr 25, 2023 1.400 1.420 1.320 1.320 15,715 -0.08(-5.71%)
Apr 24, 2023 1.470 1.550 1.400 1.400 44,083 -0.08(-5.41%)
Apr 21, 2023 1.410 1.480 1.390 1.480 20,601 +0.04(+2.78%)
Apr 20, 2023 1.420 1.450 1.410 1.440 6,065 +0.00(+0.00%)
Apr 19, 2023 1.490 1.500 1.380 1.440 21,020 -0.09(-5.88%)
Apr 18, 2023 1.630 1.630 1.490 1.530 100,745 -0.03(-1.92%)
Apr 17, 2023 1.410 1.580 1.370 1.560 87,587 +0.17(+12.23%)
Apr 14, 2023 1.390 1.460 1.300 1.390 205,323 +0.00(+0.00%)
Apr 13, 2023 1.330 1.410 1.330 1.390 39,154 +0.03(+2.20%)
Apr 12, 2023 1.500 1.500 1.360 1.360 42,820 -0.10(-6.84%)
Apr 11, 2023 1.470 1.490 1.420 1.460 53,341 -0.03(-2.01%)
Apr 10, 2023 1.550 1.700 1.450 1.490 345,904 -0.02(-1.32%)
Apr 06, 2023 1.540 1.560 1.474 1.510 24,733 +0.02(+1.34%)
Apr 05, 2023 1.530 1.590 1.450 1.490 26,983 -0.07(-4.49%)
Apr 04, 2023 1.610 1.610 1.532 1.560 13,429 +0.00(+0.00%)
Apr 03, 2023 1.590 1.600 1.533 1.560 20,899 +0.03(+1.96%)
Mar 31, 2023 1.560 1.590 1.430 1.530 60,150 +0.04(+2.68%)
Mar 30, 2023 1.520 1.580 1.450 1.490 25,947 -0.02(-1.32%)
Mar 29, 2023 1.620 1.620 1.507 1.510 20,960 -0.05(-3.21%)
Mar 28, 2023 1.530 1.635 1.530 1.560 12,387 +0.04(+2.63%)
Mar 27, 2023 1.450 1.530 1.450 1.520 14,805 +0.08(+5.56%)
Mar 24, 2023 1.440 1.460 1.400 1.440 16,516 +0.02(+1.41%)
Mar 23, 2023 1.540 1.539 1.300 1.420 91,600 -0.07(-4.70%)
Mar 22, 2023 1.690 1.695 1.360 1.490 176,400 -0.20(-11.83%)
Mar 21, 2023 1.780 1.795 1.660 1.690 40,570 +0.09(+5.62%)
Mar 20, 2023 1.780 1.790 1.600 1.600 49,759 -0.09(-5.33%)
Mar 17, 2023 1.870 1.960 1.690 1.690 80,495 -0.22(-11.52%)
Mar 16, 2023 1.800 1.960 1.775 1.910 61,842 +0.16(+9.14%)
Mar 15, 2023 1.740 1.810 1.730 1.750 91,784 -0.02(-1.13%)
Mar 14, 2023 1.790 1.880 1.741 1.770 43,446 +0.01(+0.57%)
Mar 13, 2023 1.590 1.800 1.530 1.760 61,500 +0.12(+7.32%)
Mar 10, 2023 1.790 1.819 1.520 1.640 127,609 -0.16(-8.89%)
Mar 09, 2023 1.930 1.990 1.620 1.800 362,852 -0.09(-4.76%)
Mar 08, 2023 1.950 2.100 1.860 1.890 98,072 -0.06(-3.08%)
Mar 07, 2023 2.250 2.329 1.850 1.950 285,398 -0.32(-14.07%)
Mar 06, 2023 2.210 2.366 2.170 2.269 251,140 +0.14(+6.54%)
Mar 03, 2023 2.330 2.450 2.000 2.130 244,641 -0.21(-8.97%)
Mar 02, 2023 2.600 2.608 2.300 2.340 63,370 -0.28(-10.69%)
Mar 01, 2023 2.760 2.800 2.600 2.620 38,238 -0.09(-3.32%)
Feb 28, 2023 2.650 2.800 2.640 2.710 45,496 +0.04(+1.50%)
Feb 27, 2023 2.780 2.810 2.590 2.670 49,589 -0.14(-4.98%)
Feb 24, 2023 2.750 2.930 2.750 2.810 32,163 -0.02(-0.71%)
Feb 23, 2023 2.850 2.870 2.770 2.830 23,548 +0.05(+1.80%)
Feb 22, 2023 2.830 2.890 2.745 2.780 28,643 -0.07(-2.46%)
Feb 21, 2023 2.870 2.900 2.800 2.850 28,116 -0.02(-0.70%)
Feb 17, 2023 2.910 2.988 2.790 2.870 36,709 -0.10(-3.37%)
Feb 16, 2023 2.970 2.990 2.900 2.970 21,679 +0.00(+0.00%)
Feb 15, 2023 2.990 2.990 2.900 2.970 104,265 +0.01(+0.34%)
Feb 14, 2023 2.980 3.120 2.860 2.960 111,060 +0.00(+0.00%)
Feb 13, 2023 2.870 3.049 2.810 2.960 68,368 +0.15(+5.34%)
Feb 10, 2023 2.880 2.900 2.720 2.810 48,598 +0.03(+1.08%)
Feb 09, 2023 2.890 3.010 2.760 2.780 77,627 -0.06(-2.11%)
Feb 08, 2023 2.890 3.110 2.820 2.840 155,773 -0.08(-2.74%)
Feb 07, 2023 2.950 3.100 2.870 2.920 154,451 -0.10(-3.15%)
Feb 06, 2023 3.080 3.220 3.000 3.015 107,840 -0.02(-0.82%)
Feb 03, 2023 2.910 3.142 2.910 3.040 96,305 +0.06(+2.01%)
Feb 02, 2023 3.050 3.130 2.953 2.980 127,858 -0.04(-1.32%)
Feb 01, 2023 3.080 3.200 2.920 3.020 276,995 -0.09(-2.89%)
Jan 31, 2023 3.290 3.290 2.810 3.110 133,772 -0.05(-1.58%)
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 3.440 118,079 -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%)
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.