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 (%)
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%)
Jun 01, 2020 650.00 675.00 612.50 637.50 3,146 -7.50(-1.16%)
May 29, 2020 612.50 650.00 577.50 645.00 5,795 +28.12(+4.56%)
May 28, 2020 637.50 651.25 605.00 616.88 3,016 -8.12(-1.30%)
May 27, 2020 650.00 662.50 575.00 625.00 4,366 -37.50(-5.66%)
May 26, 2020 687.50 737.50 625.00 662.50 10,007 +52.50(+8.61%)
May 22, 2020 581.00 617.12 562.62 610.00 5,398 +15.62(+2.63%)
May 21, 2020 625.00 637.50 540.00 594.38 7,359 -27.00(-4.35%)
May 20, 2020 443.75 647.50 431.25 621.38 39,820 -203.75(-24.69%)
May 19, 2020 890.12 925.00 812.88 825.12 973 -112.50(-12.00%)
May 18, 2020 976.38 1039 937.50 937.62 103 -34.38(-3.54%)
May 15, 2020 1062 1175 950.00 972.00 134 -89.12(-8.40%)
May 14, 2020 1009 1112 812.50 1061 299 -138.88(-11.57%)
May 13, 2020 1275 1300 1112 1200 141 -112.50(-8.57%)
May 12, 2020 1300 1350 1288 1312 104 +25.00(+1.94%)
May 11, 2020 1488 1488 1288 1288 400 -150.00(-10.43%)
May 08, 2020 1250 1538 1222 1438 1,344 +225.00(+18.56%)
May 07, 2020 1225 1225 1075 1212 35 +46.62(+4.00%)
May 06, 2020 1168 1250 1062 1166 86 -21.50(-1.81%)
May 05, 2020 1238 1238 1144 1187 38 -12.50(-1.04%)
May 04, 2020 1200 1238 1062 1200 116 -37.62(-3.04%)
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.