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, 2020 421.75 435.00 400.00 421.38 3,104 -7.25(-1.69%)
Aug 28, 2020 408.38 433.12 388.75 428.62 4,597 +17.50(+4.26%)
Aug 27, 2020 437.50 437.50 406.25 411.12 4,273 -13.88(-3.26%)
Aug 26, 2020 437.50 462.50 412.50 425.00 5,209 -25.00(-5.56%)
Aug 25, 2020 437.50 487.50 412.50 450.00 11,877 +21.25(+4.96%)
Aug 24, 2020 443.75 451.88 412.50 428.75 8,719 -6.25(-1.44%)
Aug 21, 2020 393.88 437.50 376.25 435.00 8,128 +32.50(+8.07%)
Aug 20, 2020 412.50 430.00 388.25 402.50 5,601 -32.50(-7.47%)
Aug 19, 2020 370.62 459.50 368.75 435.00 17,634 +56.75(+15.00%)
Aug 18, 2020 375.00 400.00 362.50 378.25 4,523 -7.88(-2.04%)
Aug 17, 2020 393.75 393.75 371.25 386.12 2,975 -3.88(-0.99%)
Aug 14, 2020 389.00 405.88 382.25 390.00 3,144 -11.12(-2.77%)
Aug 13, 2020 412.50 412.50 392.50 401.12 3,265 +1.12(+0.28%)
Aug 12, 2020 400.00 412.50 387.50 400.00 7,580 -32.62(-7.54%)
Aug 11, 2020 487.50 512.50 420.00 432.62 21,399 -29.88(-6.46%)
Aug 10, 2020 413.75 462.50 404.38 462.50 10,551 +50.75(+12.33%)
Aug 07, 2020 428.75 443.75 392.75 411.75 12,996 -3.25(-0.78%)
Aug 06, 2020 373.75 423.50 371.25 415.00 19,285 +52.50(+14.48%)
Aug 05, 2020 375.00 375.00 350.00 362.50 5,199 -7.88(-2.13%)
Aug 04, 2020 374.88 378.88 362.50 370.38 5,190 +8.62(+2.38%)
Aug 03, 2020 375.00 375.00 352.62 361.75 5,449 -3.88(-1.06%)
Jul 31, 2020 375.00 375.00 345.00 365.62 6,649 +6.00(+1.67%)
Jul 30, 2020 424.38 462.50 351.25 359.62 18,685 -65.38(-15.38%)
Jul 29, 2020 462.50 462.50 412.50 425.00 2,538 -25.00(-5.56%)
Jul 28, 2020 500.00 500.00 450.00 450.00 1,961 -27.75(-5.81%)
Jul 27, 2020 500.00 501.88 477.75 477.75 1,396 -4.88(-1.01%)
Jul 24, 2020 500.00 510.00 475.12 482.62 834 -4.38(-0.90%)
Jul 23, 2020 518.75 518.75 473.75 487.00 919 -19.88(-3.92%)
Jul 22, 2020 511.12 537.38 500.00 506.88 1,012 -19.38(-3.68%)
Jul 21, 2020 485.00 553.75 485.00 526.25 2,582 +38.75(+7.95%)
Jul 20, 2020 487.50 500.00 437.50 487.50 2,902 -6.50(-1.32%)
Jul 17, 2020 500.00 502.50 484.00 494.00 2,506 -54.75(-9.98%)
Jul 16, 2020 546.88 587.50 536.25 548.75 2,313 -1.00(-0.18%)
Jul 15, 2020 525.00 550.00 525.00 549.75 549 +15.12(+2.83%)
Jul 14, 2020 545.75 547.88 502.50 534.62 925 -13.50(-2.46%)
Jul 13, 2020 548.38 559.12 538.75 548.12 562 -15.50(-2.75%)
Jul 10, 2020 575.00 600.00 550.25 563.62 1,664 -6.38(-1.12%)
Jul 09, 2020 548.12 587.50 531.75 570.00 1,597 +20.00(+3.64%)
Jul 08, 2020 537.50 562.50 537.50 550.00 662 -17.62(-3.11%)
Jul 07, 2020 562.50 575.00 525.00 567.62 1,828 -19.88(-3.38%)
Jul 06, 2020 587.50 600.00 512.50 587.50 1,803 -3.62(-0.61%)
Jul 02, 2020 587.50 601.50 585.00 591.12 940 +0.62(+0.11%)
Jul 01, 2020 612.50 612.50 585.00 590.50 1,335 -25.12(-4.08%)
Jun 30, 2020 606.25 637.75 600.00 615.62 1,343 -32.75(-5.05%)
Jun 29, 2020 600.25 668.75 587.50 648.38 2,916 +50.88(+8.51%)
Jun 26, 2020 630.38 637.62 581.25 597.50 2,624 -52.50(-8.08%)
Jun 25, 2020 650.00 662.50 625.00 650.00 1,601 -37.50(-5.45%)
Jun 24, 2020 687.50 700.00 650.00 687.50 2,031 -20.00(-2.83%)
Jun 23, 2020 705.00 724.88 687.50 707.50 1,482 -17.50(-2.41%)
Jun 22, 2020 737.50 762.50 637.50 725.00 3,244 +10.25(+1.43%)
Jun 19, 2020 750.00 773.62 714.75 714.75 2,222 -47.75(-6.26%)
Jun 18, 2020 787.50 837.50 750.00 762.50 4,916 -25.00(-3.17%)
Jun 17, 2020 750.00 812.50 712.50 787.50 7,998 +25.38(+3.33%)
Jun 16, 2020 775.88 793.75 741.25 762.12 2,394 -0.25(-0.03%)
Jun 15, 2020 737.50 762.50 725.00 762.38 2,231 -0.12(-0.02%)
Jun 12, 2020 764.88 840.00 718.75 762.50 6,058 +24.38(+3.30%)
Jun 11, 2020 712.50 805.62 700.00 738.12 6,525 -33.38(-4.33%)
Jun 10, 2020 797.12 812.50 725.62 771.50 3,502 +8.75(+1.15%)
Jun 09, 2020 798.25 798.50 700.62 762.75 4,312 +12.75(+1.70%)
Jun 08, 2020 650.00 850.00 650.00 750.00 12,267 +91.25(+13.85%)
Jun 05, 2020 676.12 681.25 631.88 658.75 3,404 -28.75(-4.18%)
Jun 04, 2020 650.00 750.00 650.00 687.50 7,800 +47.50(+7.42%)
Jun 03, 2020 618.75 662.50 581.25 640.00 6,249 +21.25(+3.43%)
Jun 02, 2020 625.00 639.88 612.62 618.75 1,946 -18.75(-2.94%)
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.