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 (%)
Jan 29, 2021 357.50 374.50 329.50 329.50 9,634 -28.50(-7.96%)
Jan 28, 2021 357.50 380.00 351.50 358.00 10,438 +8.00(+2.29%)
Jan 27, 2021 370.00 386.00 341.00 350.00 6,827 -49.50(-12.39%)
Jan 26, 2021 394.50 407.50 387.00 399.50 5,969 +8.00(+2.04%)
Jan 25, 2021 387.00 405.00 362.00 391.50 6,033 +6.00(+1.56%)
Jan 22, 2021 368.50 386.00 362.81 385.50 6,058 +10.50(+2.80%)
Jan 21, 2021 360.00 389.50 350.00 375.00 7,026 +15.00(+4.17%)
Jan 20, 2021 355.00 367.50 344.00 360.00 6,404 +4.00(+1.12%)
Jan 19, 2021 354.50 367.50 347.00 356.00 6,349 +7.50(+2.15%)
Jan 15, 2021 354.00 359.25 340.50 348.50 5,468 -5.50(-1.55%)
Jan 14, 2021 348.00 358.50 340.50 354.00 5,654 +12.00(+3.51%)
Jan 13, 2021 331.50 346.50 325.50 342.00 3,168 +11.00(+3.32%)
Jan 12, 2021 334.50 338.50 325.50 331.00 3,824 +2.50(+0.76%)
Jan 11, 2021 331.00 344.00 325.50 328.50 2,710 -4.50(-1.35%)
Jan 08, 2021 320.50 344.50 320.50 333.00 2,466 +6.50(+1.99%)
Jan 07, 2021 335.00 350.00 319.50 326.50 4,604 +5.00(+1.56%)
Jan 06, 2021 355.50 363.00 318.50 321.50 7,533 -34.00(-9.56%)
Jan 05, 2021 352.50 370.00 349.50 355.50 6,122 +3.00(+0.85%)
Jan 04, 2021 370.50 375.00 352.50 352.50 1,576 -19.00(-5.11%)
Dec 31, 2020 371.50 371.50 371.50 4,034 -8.50(-2.24%)
Dec 30, 2020 367.50 389.50 360.00 380.00 4,034 +9.00(+2.43%)
Dec 29, 2020 392.00 392.50 350.00 371.00 6,736 -12.50(-3.26%)
Dec 28, 2020 358.50 412.00 341.50 383.50 23,086 +25.00(+6.97%)
Dec 24, 2020 358.50 370.00 351.75 358.50 3,000 +8.50(+2.43%)
Dec 23, 2020 360.50 378.50 349.00 350.00 6,574 -15.00(-4.11%)
Dec 22, 2020 435.00 438.95 362.75 365.00 13,182 -76.00(-17.23%)
Dec 21, 2020 442.50 473.50 395.00 441.00 40,311 +51.50(+13.22%)
Dec 18, 2020 371.00 405.50 370.50 389.50 19,634 +22.50(+6.13%)
Dec 17, 2020 346.50 370.50 346.50 367.00 2,467 +15.00(+4.26%)
Dec 16, 2020 361.50 366.00 342.50 352.00 1,158 -9.50(-2.63%)
Dec 15, 2020 337.50 361.50 335.00 361.50 2,019 +27.50(+8.23%)
Dec 14, 2020 354.50 369.50 333.00 334.00 2,752 -10.00(-2.91%)
Dec 11, 2020 329.50 371.00 321.50 344.00 8,456 +8.50(+2.53%)
Dec 10, 2020 312.50 335.50 312.40 335.50 1,880 +19.00(+6.00%)
Dec 09, 2020 318.00 332.50 312.00 316.50 2,392 +6.00(+1.93%)
Dec 08, 2020 308.50 317.00 301.50 310.50 1,686 -0.50(-0.16%)
Dec 07, 2020 338.00 340.00 310.50 311.00 2,402 -27.00(-7.99%)
Dec 04, 2020 312.50 352.50 311.50 338.00 4,088 +27.00(+8.68%)
Dec 03, 2020 299.00 318.00 298.00 311.00 2,458 +14.00(+4.71%)
Dec 02, 2020 296.50 303.66 282.00 297.00 1,561 +0.50(+0.17%)
Dec 01, 2020 302.00 308.00 293.00 296.50 2,397 +2.00(+0.68%)
Nov 30, 2020 327.50 328.50 280.50 294.50 5,635 -34.00(-10.35%)
Nov 27, 2020 339.00 340.00 323.50 328.50 2,508 -10.50(-3.10%)
Nov 25, 2020 326.00 339.50 325.00 339.00 2,246 +17.00(+5.28%)
Nov 24, 2020 341.50 367.50 318.00 322.00 7,356 -10.00(-3.01%)
Nov 23, 2020 325.50 345.00 322.50 332.00 4,916 +12.50(+3.91%)
Nov 20, 2020 301.00 374.00 301.00 319.50 21,394 +22.50(+7.58%)
Nov 19, 2020 277.50 297.50 272.50 297.00 6,397 +26.50(+9.80%)
Nov 18, 2020 238.00 311.00 237.00 270.50 31,441 +39.50(+17.10%)
Nov 17, 2020 229.50 255.00 214.00 231.00 17,743 -31.50(-12.00%)
Nov 16, 2020 262.50 275.00 250.00 262.50 3,440 -11.50(-4.20%)
Nov 13, 2020 256.25 298.88 237.50 274.00 4,259 +27.50(+11.16%)
Nov 12, 2020 250.12 263.75 241.12 246.50 1,100 -16.00(-6.10%)
Nov 11, 2020 262.50 262.50 250.00 262.50 688 +0.12(+0.05%)
Nov 10, 2020 287.50 293.50 240.12 262.38 1,047 -12.62(-4.59%)
Nov 09, 2020 237.50 275.00 225.00 275.00 2,514 +46.62(+20.42%)
Nov 06, 2020 241.25 241.25 226.38 228.38 715 -9.12(-3.84%)
Nov 05, 2020 225.00 250.00 225.00 237.50 1,576 +12.50(+5.56%)
Nov 04, 2020 262.50 262.50 225.00 225.00 1,420 -13.00(-5.46%)
Nov 03, 2020 212.50 250.00 212.50 238.00 1,869 +13.00(+5.78%)
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.