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 (%)
Oct 31, 2019 1875 1988 1862 1888 2 +0.00(+0.00%)
Oct 30, 2019 1750 1962 1600 1888 68 +175.00(+10.22%)
Oct 29, 2019 1900 1938 1712 1712 15 -187.50(-9.87%)
Oct 28, 2019 1950 2000 1900 1900 3 -62.50(-3.18%)
Oct 25, 2019 2050 2062 1875 1962 5 -62.50(-3.09%)
Oct 24, 2019 2025 2088 1888 2025 7 +37.50(+1.89%)
Oct 23, 2019 1838 1998 1825 1988 15 +150.00(+8.16%)
Oct 22, 2019 1725 1937 1719 1838 33 +137.50(+8.09%)
Oct 21, 2019 1675 1825 1575 1700 8 +25.00(+1.49%)
Oct 18, 2019 1788 1788 1675 1675 12 -125.00(-6.94%)
Oct 17, 2019 1800 1829 1725 1800 15 -37.50(-2.04%)
Oct 16, 2019 1800 1877 1662 1838 56 +62.50(+3.52%)
Oct 15, 2019 1450 2012 1450 1775 323 +337.50(+23.48%)
Oct 14, 2019 1512 1512 1412 1438 2 -87.50(-5.74%)
Oct 11, 2019 1412 1538 1368 1525 27 +112.50(+7.96%)
Oct 10, 2019 1500 1525 1388 1412 13 -87.50(-5.83%)
Oct 09, 2019 1488 1600 1450 1500 24 +25.00(+1.69%)
Oct 08, 2019 1488 1500 1468 1475 2 +0.00(+0.00%)
Oct 07, 2019 1562 1662 1356 1475 44 -100.00(-6.35%)
Oct 04, 2019 1412 1575 1375 1575 59 +150.00(+10.53%)
Oct 03, 2019 1488 1525 1325 1425 50 -37.50(-2.56%)
Oct 02, 2019 1588 1912 1450 1462 113 -125.00(-7.87%)
Oct 01, 2019 1738 1888 1588 1588 103 -162.50(-9.29%)
Sep 30, 2019 1975 1975 1725 1750 66 -225.00(-11.39%)
Sep 27, 2019 1675 2112 1675 1975 208 +250.00(+14.49%)
Sep 26, 2019 1762 1762 1662 1725 71 -12.50(-0.72%)
Sep 25, 2019 1700 1862 1525 1738 155 +37.50(+2.21%)
Sep 24, 2019 1825 1869 1700 1700 65 -137.50(-7.48%)
Sep 23, 2019 1862 1891 1713 1838 52 -25.00(-1.34%)
Sep 20, 2019 1862 1975 1812 1862 75 +0.00(+0.00%)
Sep 19, 2019 2012 2150 1850 1862 116 -175.00(-8.59%)
Sep 18, 2019 2112 2175 2025 2038 57 -87.50(-4.12%)
Sep 17, 2019 2100 2250 2012 2125 78 +12.50(+0.59%)
Sep 16, 2019 2162 2288 2044 2112 40 -50.00(-2.31%)
Sep 13, 2019 2112 2188 1847 2162 70 +62.50(+2.98%)
Sep 12, 2019 2300 2300 2062 2100 54 -225.00(-9.68%)
Sep 11, 2019 2188 2375 2100 2325 242 +212.50(+10.06%)
Sep 10, 2019 1800 2262 1725 2112 211 +325.00(+18.18%)
Sep 09, 2019 1938 1944 1738 1788 69 -137.50(-7.14%)
Sep 06, 2019 1925 2000 1900 1925 25 +12.50(+0.65%)
Sep 05, 2019 1825 1975 1762 1912 66 +50.00(+2.68%)
Sep 04, 2019 1888 1950 1801 1862 28 -12.50(-0.67%)
Sep 03, 2019 1912 1988 1750 1875 27 -50.00(-2.60%)
Aug 30, 2019 1950 2075 1875 1925 6 -37.50(-1.91%)
Aug 29, 2019 1875 2000 1866 1962 16 +87.50(+4.67%)
Aug 28, 2019 2050 2100 1862 1875 97 -187.50(-9.09%)
Aug 27, 2019 2250 2288 2031 2062 29 -175.00(-7.82%)
Aug 26, 2019 2262 2325 1988 2238 48 -100.00(-4.28%)
Aug 23, 2019 2475 2475 2331 2338 37 -150.00(-6.03%)
Aug 22, 2019 2612 2612 2400 2488 43 -125.00(-4.78%)
Aug 21, 2019 2612 2612 2375 2612 54 +0.00(+0.00%)
Aug 20, 2019 2375 2625 2375 2612 111 +262.50(+11.17%)
Aug 19, 2019 2250 2350 2200 2350 41 +100.00(+4.44%)
Aug 16, 2019 2462 2462 1962 2250 172 -200.00(-8.16%)
Aug 15, 2019 1850 2625 1750 2450 376 +600.00(+32.43%)
Aug 14, 2019 1562 2162 1475 1850 601 +337.50(+22.31%)
Aug 13, 2019 1888 2125 1362 1512 724 -2012.50(-57.09%)
Aug 12, 2019 3438 3525 3425 3525 1 +115.62(+3.39%)
Aug 09, 2019 3658 3658 3409 3409 1 +21.88(+0.65%)
Aug 08, 2019 3338 3512 3244 3388 11 +37.50(+1.12%)
Aug 07, 2019 3338 3418 3306 3350 2 -50.00(-1.47%)
Aug 06, 2019 3425 3488 3250 3400 5 +25.00(+0.74%)
Aug 05, 2019 3475 3475 2938 3375 44 -187.50(-5.26%)
Aug 02, 2019 3575 3585 3375 3562 20 -37.50(-1.04%)
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.