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 (%)
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%)
Aug 01, 2019 3662 3700 3350 3600 29 +62.50(+1.77%)
Jul 31, 2019 3600 3662 3522 3538 17 -62.50(-1.74%)
Jul 30, 2019 3575 3600 3438 3600 7 +37.50(+1.05%)
Jul 29, 2019 3438 3600 3429 3562 30 +150.00(+4.40%)
Jul 26, 2019 3438 3525 3412 3412 6 -25.00(-0.73%)
Jul 25, 2019 3475 3525 3325 3438 21 -12.50(-0.36%)
Jul 24, 2019 3350 3575 3350 3450 26 +50.00(+1.47%)
Jul 23, 2019 3325 3425 3188 3400 33 +12.50(+0.37%)
Jul 22, 2019 3462 3600 3325 3388 33 -37.50(-1.09%)
Jul 19, 2019 3488 3538 3312 3425 47 -25.00(-0.72%)
Jul 18, 2019 3625 3850 3438 3450 97 -200.00(-5.48%)
Jul 17, 2019 3825 3938 3500 3650 62 -263.88(-6.74%)
Jul 16, 2019 3950 4006 3825 3914 26 -48.62(-1.23%)
Jul 15, 2019 4238 4275 3844 3962 105 -162.50(-3.94%)
Jul 12, 2019 4250 4375 3838 4125 33 -75.00(-1.79%)
Jul 11, 2019 4275 4375 4125 4200 12 -162.50(-3.72%)
Jul 10, 2019 4350 4538 4300 4362 65 +75.00(+1.75%)
Jul 09, 2019 4325 4438 4188 4288 16 -37.50(-0.87%)
Jul 08, 2019 4412 4438 4262 4325 18 -137.50(-3.08%)
Jul 05, 2019 4250 4462 3800 4462 15 +212.50(+5.00%)
Jul 03, 2019 4375 4375 4188 4250 11 -137.50(-3.13%)
Jul 02, 2019 4338 4388 4112 4388 15 +12.50(+0.29%)
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.