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 31, 2022 7.535 8.445 7.370 7.760 130,254 +0.43(+5.94%)
Aug 30, 2022 7.500 7.760 7.260 7.325 19,287 -0.34(-4.50%)
Aug 29, 2022 7.500 7.825 7.240 7.670 12,913 +0.16(+2.13%)
Aug 26, 2022 7.695 7.880 7.155 7.510 57,857 -0.24(-3.10%)
Aug 25, 2022 7.150 7.975 7.150 7.750 44,180 +0.41(+5.51%)
Aug 24, 2022 7.265 7.490 7.000 7.345 20,915 -0.15(-1.94%)
Aug 23, 2022 7.500 8.000 7.000 7.490 41,715 +0.31(+4.32%)
Aug 22, 2022 8.105 8.400 7.000 7.180 97,704 -0.94(-11.58%)
Aug 19, 2022 8.175 8.425 8.100 8.120 56,796 -0.13(-1.58%)
Aug 18, 2022 8.500 8.750 8.050 8.250 39,572 -0.04(-0.54%)
Aug 17, 2022 8.580 8.750 8.155 8.295 27,174 -0.05(-0.66%)
Aug 16, 2022 8.700 8.700 8.105 8.350 82,250 -0.93(-9.97%)
Aug 15, 2022 9.405 9.535 9.000 9.275 48,598 -0.05(-0.59%)
Aug 12, 2022 9.410 9.600 9.100 9.330 44,111 +0.29(+3.15%)
Aug 11, 2022 8.950 9.745 8.750 9.045 64,883 +0.35(+4.03%)
Aug 10, 2022 9.000 9.375 8.600 8.695 75,132 +0.29(+3.45%)
Aug 09, 2022 9.500 9.500 8.400 8.405 63,777 -1.07(-11.25%)
Aug 08, 2022 9.775 9.970 9.025 9.470 57,619 +0.04(+0.37%)
Aug 05, 2022 9.260 9.840 8.800 9.435 59,219 -0.09(-1.00%)
Aug 04, 2022 9.000 11.00 9.000 9.530 165,059 +1.13(+13.45%)
Aug 03, 2022 8.250 9.440 8.195 8.400 149,743 +0.28(+3.45%)
Aug 02, 2022 8.050 8.550 8.050 8.120 73,106 -0.05(-0.61%)
Aug 01, 2022 8.350 8.745 8.080 8.170 89,434 +0.00(+0.00%)
Jul 29, 2022 8.200 8.400 8.050 8.170 113,706 +0.06(+0.80%)
Jul 28, 2022 8.445 8.500 8.055 8.105 61,727 -0.50(-5.87%)
Jul 27, 2022 8.005 8.800 8.005 8.610 92,433 +0.42(+5.19%)
Jul 26, 2022 8.500 8.700 7.875 8.185 113,776 -0.66(-7.51%)
Jul 25, 2022 8.750 9.295 7.655 8.850 226,739 +0.84(+10.56%)
Jul 22, 2022 10.26 10.75 8.005 8.005 603,293 -9.49(-54.26%)
Jul 21, 2022 18.00 18.27 17.00 17.50 17,813 -0.50(-2.78%)
Jul 20, 2022 17.38 18.45 17.38 18.00 25,454 +0.55(+3.12%)
Jul 19, 2022 17.75 18.37 17.06 17.45 27,453 +0.08(+0.46%)
Jul 18, 2022 18.00 19.00 16.50 17.38 51,758 +0.02(+0.09%)
Jul 15, 2022 17.50 17.95 17.00 17.36 18,412 -0.34(-1.92%)
Jul 14, 2022 17.85 17.98 16.75 17.70 24,350 -0.29(-1.58%)
Jul 13, 2022 16.55 18.25 16.23 17.98 34,843 +0.39(+2.22%)
Jul 12, 2022 16.86 17.94 16.55 17.59 32,975 +0.32(+1.88%)
Jul 11, 2022 17.82 18.00 16.22 17.27 63,595 -0.23(-1.34%)
Jul 08, 2022 17.97 19.00 17.50 17.50 55,737 -0.13(-0.74%)
Jul 07, 2022 18.00 19.25 17.64 17.64 105,027 -1.92(-9.82%)
Jul 06, 2022 18.50 20.95 17.50 19.55 278,755 -1.95(-9.07%)
Jul 05, 2022 22.00 29.50 20.02 21.50 3,009,132 +6.05(+39.19%)
Jul 01, 2022 15.07 15.70 14.75 15.45 14,692 -0.26(-1.62%)
Jun 30, 2022 15.50 15.99 14.96 15.71 9,391 -0.06(-0.41%)
Jun 29, 2022 15.71 16.41 15.05 15.77 15,993 +0.42(+2.77%)
Jun 28, 2022 15.78 16.50 15.35 15.35 5,918 -0.75(-4.66%)
Jun 27, 2022 16.00 16.39 15.55 16.09 8,710 -0.55(-3.30%)
Jun 24, 2022 15.68 17.02 15.00 16.64 20,738 +1.47(+9.69%)
Jun 23, 2022 15.00 16.00 14.98 15.18 13,113 +0.31(+2.05%)
Jun 22, 2022 14.49 15.72 14.49 14.87 14,994 +0.26(+1.78%)
Jun 21, 2022 15.00 15.90 14.25 14.61 15,613 +0.46(+3.21%)
Jun 17, 2022 15.37 16.00 14.15 14.15 12,463 -0.96(-6.32%)
Jun 16, 2022 15.20 16.00 14.25 15.11 11,322 -0.49(-3.11%)
Jun 15, 2022 15.50 16.45 15.11 15.60 8,496 +0.29(+1.86%)
Jun 14, 2022 15.18 15.90 15.01 15.31 14,256 +0.01(+0.03%)
Jun 13, 2022 17.00 17.00 15.19 15.30 29,182 -1.91(-11.07%)
Jun 10, 2022 16.25 17.39 16.05 17.21 15,337 +0.39(+2.29%)
Jun 09, 2022 17.12 17.90 16.77 16.82 21,618 -0.09(-0.53%)
Jun 08, 2022 16.45 17.53 16.45 16.91 23,744 +0.65(+4.03%)
Jun 07, 2022 15.50 16.75 15.13 16.26 38,326 +0.89(+5.76%)
Jun 06, 2022 15.50 15.88 14.96 15.38 12,176 -0.12(-0.81%)
Jun 03, 2022 16.33 16.50 15.23 15.50 13,131 -1.02(-6.15%)
Jun 02, 2022 15.00 17.00 14.78 16.52 19,978 +1.23(+8.05%)
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.