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 )

N/A 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 (%)
Oct 29, 2021 3.000 3.050 2.980 3.000 187,914 -0.05(-1.64%)
Oct 28, 2021 3.010 3.070 2.990 3.050 216,377 +0.04(+1.33%)
Oct 27, 2021 3.070 3.110 2.980 3.010 258,378 -0.05(-1.63%)
Oct 26, 2021 2.990 3.130 3.060 433,448 +0.05(+1.66%)
Oct 25, 2021 2.990 3.060 2.980 3.010 274,656 +0.00(+0.00%)
Oct 22, 2021 3.160 3.160 2.865 3.010 1,020,876 -0.21(-6.52%)
Oct 21, 2021 3.220 3.490 3.130 3.220 4,643,982 +0.22(+7.33%)
Oct 20, 2021 3.020 3.060 2.970 3.000 362,665 -0.09(-2.91%)
Oct 19, 2021 3.100 3.140 3.010 3.090 649,873 +0.02(+0.65%)
Oct 18, 2021 3.080 3.120 3.010 3.070 394,128 +0.02(+0.66%)
Oct 15, 2021 3.150 3.189 3.030 3.050 236,486 -0.14(-4.39%)
Oct 14, 2021 3.260 3.280 3.125 3.190 328,310 -0.01(-0.31%)
Oct 13, 2021 3.290 3.350 3.150 3.200 299,638 -0.14(-4.19%)
Oct 12, 2021 3.320 3.460 3.100 3.340 810,464 +0.00(+0.00%)
Oct 11, 2021 3.060 3.530 3.030 3.340 1,837,204 +0.42(+14.38%)
Oct 08, 2021 3.110 3.180 2.910 2.920 363,598 -0.11(-3.63%)
Oct 07, 2021 3.040 3.140 3.020 3.030 223,179 +0.02(+0.66%)
Oct 06, 2021 3.000 3.050 2.900 3.010 185,600 +0.04(+1.35%)
Oct 05, 2021 2.970 3.050 2.880 2.970 173,607 +0.03(+1.02%)
Oct 04, 2021 3.060 3.090 2.920 2.940 219,339 -0.07(-2.33%)
Oct 01, 2021 3.130 3.190 2.990 3.010 247,095 -0.13(-4.14%)
Sep 30, 2021 3.110 3.230 3.018 3.140 256,869 +0.10(+3.29%)
Sep 29, 2021 3.180 3.230 3.000 3.040 188,604 -0.14(-4.40%)
Sep 28, 2021 3.350 3.400 3.110 3.180 224,407 -0.17(-5.07%)
Sep 27, 2021 3.040 3.520 3.030 3.350 657,163 +0.31(+10.20%)
Sep 24, 2021 3.010 3.122 3.000 3.040 72,721 -0.07(-2.25%)
Sep 23, 2021 3.100 3.160 2.990 3.110 171,648 +0.11(+3.67%)
Sep 22, 2021 3.150 3.171 2.950 3.000 339,579 -0.22(-6.83%)
Sep 21, 2021 2.970 3.650 2.915 3.220 2,483,200 +0.33(+11.42%)
Sep 20, 2021 2.990 3.100 2.850 2.890 341,302 -0.24(-7.67%)
Sep 17, 2021 2.980 3.230 2.970 3.130 306,522 +0.15(+5.03%)
Sep 16, 2021 2.980 3.050 2.930 2.980 113,623 -0.04(-1.32%)
Sep 15, 2021 2.940 3.070 2.940 3.020 173,304 +0.08(+2.72%)
Sep 14, 2021 3.090 3.120 2.930 2.940 325,318 -0.16(-5.16%)
Sep 13, 2021 3.150 3.250 3.040 3.100 284,428 -0.06(-1.90%)
Sep 10, 2021 3.120 3.360 3.091 3.160 305,514 +0.05(+1.61%)
Sep 09, 2021 2.990 3.250 2.980 3.110 227,161 +0.07(+2.30%)
Sep 08, 2021 3.160 3.230 2.971 3.040 240,492 -0.09(-2.88%)
Sep 07, 2021 3.180 3.300 3.130 3.130 186,977 -0.06(-1.88%)
Sep 03, 2021 3.270 3.360 3.160 3.190 228,528 -0.07(-2.15%)
Sep 02, 2021 3.100 3.310 3.100 3.260 227,142 +0.12(+3.82%)
Sep 01, 2021 3.220 3.350 3.130 3.140 220,966 -0.13(-3.98%)
Aug 31, 2021 3.000 3.290 2.990 3.270 513,145 +0.25(+8.28%)
Aug 30, 2021 3.140 3.170 2.980 3.020 330,554 -0.12(-3.82%)
Aug 27, 2021 2.990 3.290 2.970 3.140 850,893 +0.13(+4.32%)
Aug 26, 2021 3.080 3.120 2.950 3.010 310,909 -0.02(-0.66%)
Aug 25, 2021 2.970 3.130 2.900 3.030 325,730 +0.06(+2.02%)
Aug 24, 2021 2.990 3.070 2.820 2.970 353,727 +0.04(+1.37%)
Aug 23, 2021 2.700 2.950 2.700 2.930 441,244 +0.24(+8.92%)
Aug 20, 2021 2.530 2.690 2.500 2.690 479,461 +0.13(+5.08%)
Aug 19, 2021 2.620 2.680 2.520 2.560 376,459 -0.11(-4.12%)
Aug 18, 2021 2.600 2.890 2.510 2.670 1,499,109 +0.20(+8.10%)
Aug 17, 2021 2.800 2.800 2.380 2.470 1,511,141 -0.52(-17.39%)
Aug 16, 2021 3.310 3.310 2.920 2.990 2,109,686 -0.30(-9.12%)
Aug 13, 2021 3.320 3.427 3.160 3.290 684,902 -0.03(-0.90%)
Aug 12, 2021 3.360 3.450 3.250 3.320 601,738 -0.04(-1.19%)
Aug 11, 2021 3.240 3.390 3.210 3.360 1,462,697 +0.11(+3.38%)
Aug 10, 2021 3.310 3.350 3.170 3.250 404,702 -0.08(-2.40%)
Aug 09, 2021 3.320 3.400 3.230 3.330 775,253 -0.02(-0.60%)
Aug 06, 2021 3.360 3.420 3.210 3.350 479,006 +0.07(+2.13%)
Aug 05, 2021 3.210 3.350 3.150 3.280 653,980 +0.00(+0.00%)
Aug 04, 2021 3.320 3.350 3.220 3.280 685,422 -0.07(-2.09%)
Aug 03, 2021 3.790 3.820 3.300 3.350 2,630,770 -0.72(-17.69%)
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.