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 (%)
Dec 31, 2018 7.820 7.990 7.470 7.950 87,400 +0.36(+4.74%)
Dec 28, 2018 7.400 7.760 7.330 7.590 21,800 +0.24(+3.27%)
Dec 27, 2018 7.390 7.545 7.250 7.350 59,795 -0.18(-2.39%)
Dec 26, 2018 7.500 7.590 7.150 7.530 139,008 +0.07(+0.94%)
Dec 24, 2018 8.000 8.050 7.370 7.460 62,600 -0.51(-6.40%)
Dec 21, 2018 8.030 8.250 7.820 7.970 137,100 -0.06(-0.75%)
Dec 20, 2018 7.930 8.150 7.850 8.030 155,769 +0.06(+0.75%)
Dec 19, 2018 8.030 8.350 7.789 7.970 163,297 -0.01(-0.13%)
Dec 18, 2018 7.700 8.020 7.600 7.980 158,989 +0.28(+3.64%)
Dec 17, 2018 7.900 8.082 7.550 7.700 46,859 -0.10(-1.28%)
Dec 14, 2018 7.860 8.030 7.610 7.800 36,400 -0.26(-3.23%)
Dec 13, 2018 8.100 8.400 8.000 8.060 44,569 -0.01(-0.12%)
Dec 12, 2018 8.440 8.460 7.985 8.070 80,591 -0.35(-4.16%)
Dec 11, 2018 9.100 9.390 8.270 8.420 84,250 -0.42(-4.75%)
Dec 10, 2018 9.060 9.240 8.500 8.840 62,026 -0.19(-2.10%)
Dec 07, 2018 9.170 9.360 8.980 9.030 19,400 -0.16(-1.74%)
Dec 06, 2018 9.840 9.900 9.020 9.190 97,254 -0.51(-5.26%)
Dec 04, 2018 10.28 10.28 9.590 9.700 88,200 -0.26(-2.61%)
Dec 03, 2018 10.20 10.43 9.905 9.960 75,329 -0.04(-0.40%)
Nov 30, 2018 9.140 10.33 9.070 10.00 221,500 +1.01(+11.23%)
Nov 29, 2018 8.390 8.990 8.110 8.990 60,303 +0.67(+8.05%)
Nov 28, 2018 8.020 8.390 7.990 8.320 206,992 +0.40(+5.05%)
Nov 27, 2018 8.100 8.416 7.875 7.920 129,010 -0.18(-2.22%)
Nov 26, 2018 7.820 8.210 7.820 8.100 196,227 +0.31(+3.98%)
Nov 23, 2018 8.290 8.340 7.780 7.790 69,400 -0.61(-7.26%)
Nov 21, 2018 8.400 8.400 8.400 0 +0.23(+2.82%)
Nov 20, 2018 8.250 8.460 8.040 8.170 46,019 -0.14(-1.68%)
Nov 19, 2018 8.220 8.600 7.930 8.310 103,017 +0.17(+2.09%)
Nov 16, 2018 8.620 9.000 7.850 8.140 120,700 -0.41(-4.80%)
Nov 15, 2018 8.420 8.880 8.170 8.550 109,557 +0.07(+0.83%)
Nov 14, 2018 8.520 9.170 7.760 8.480 215,180 +0.25(+3.04%)
Nov 13, 2018 8.670 8.670 7.500 8.230 137,930 -0.18(-2.14%)
Nov 12, 2018 8.830 9.040 8.410 8.410 64,093 -0.50(-5.61%)
Nov 09, 2018 8.840 9.250 8.290 8.910 128,200 +0.10(+1.14%)
Nov 08, 2018 9.740 9.850 8.750 8.810 102,296 -0.94(-9.64%)
Nov 07, 2018 10.01 10.75 9.750 9.750 29,986 -0.22(-2.21%)
Nov 06, 2018 10.38 10.45 9.330 9.970 119,294 -0.44(-4.23%)
Nov 05, 2018 10.93 10.93 10.41 10.41 35,464 -0.44(-4.06%)
Nov 02, 2018 10.75 11.20 10.75 10.85 63,400 +0.30(+2.84%)
Nov 01, 2018 10.75 11.00 10.48 10.55 87,268 -0.15(-1.40%)
Oct 31, 2018 10.59 10.91 10.38 10.70 67,665 +0.10(+0.94%)
Oct 30, 2018 10.71 11.00 10.35 10.60 40,570 -0.11(-1.03%)
Oct 29, 2018 11.28 11.49 10.60 10.71 38,285 -0.49(-4.37%)
Oct 26, 2018 10.82 11.75 10.50 11.20 110,500 +0.43(+3.99%)
Oct 25, 2018 11.35 11.50 10.72 10.77 102,494 -0.53(-4.69%)
Oct 24, 2018 11.50 11.80 10.80 11.30 124,420 -0.20(-1.74%)
Oct 23, 2018 11.89 11.94 11.25 11.50 121,000 -0.51(-4.25%)
Oct 22, 2018 13.29 13.35 10.73 12.01 270,102 -1.34(-10.04%)
Oct 19, 2018 12.00 13.70 11.99 13.35 176,100 +1.40(+11.72%)
Oct 18, 2018 11.17 11.98 11.00 11.95 93,041 +0.75(+6.70%)
Oct 17, 2018 11.34 11.60 10.99 11.20 84,729 -0.20(-1.75%)
Oct 16, 2018 11.20 11.70 10.76 11.40 150,334 +0.16(+1.42%)
Oct 15, 2018 11.04 12.48 11.04 11.24 127,986 -0.83(-6.88%)
Oct 12, 2018 12.73 12.73 11.55 12.07 100,600 -0.13(-1.07%)
Oct 11, 2018 12.24 12.49 12.10 12.20 74,792 -0.05(-0.41%)
Oct 10, 2018 12.69 12.69 12.11 12.25 85,487 -0.45(-3.54%)
Oct 09, 2018 12.90 13.20 12.12 12.70 138,914 -0.30(-2.31%)
Oct 08, 2018 13.60 13.66 12.81 13.00 58,877 -0.42(-3.13%)
Oct 05, 2018 13.80 13.88 13.10 13.42 210,400 -0.48(-3.45%)
Oct 04, 2018 14.43 14.43 12.65 13.90 142,944 -0.59(-4.07%)
Oct 03, 2018 14.28 14.49 13.32 14.49 260,808 +0.20(+1.40%)
Oct 02, 2018 14.81 15.43 13.52 14.29 415,558 -0.52(-3.51%)
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.