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, 2019 1.260 1.280 1.030 1.130 96,800 -0.10(-8.13%)
Dec 30, 2019 0.9100 1.400 0.8900 1.230 413,716 +0.34(+38.20%)
Dec 27, 2019 0.9299 0.9299 0.8700 0.8900 49,700 -0.03(-2.91%)
Dec 26, 2019 0.9300 0.9300 0.8811 0.9167 24,264 -0.01(-1.42%)
Dec 24, 2019 0.8387 0.9440 0.8387 0.9299 14,400 +0.06(+6.44%)
Dec 23, 2019 0.9000 0.9000 0.8400 0.8736 26,165 -0.03(-3.04%)
Dec 20, 2019 0.9256 0.9517 0.8400 0.9010 53,300 +0.01(+1.24%)
Dec 19, 2019 0.8700 0.9000 0.8518 0.8900 64,315 +0.02(+2.17%)
Dec 18, 2019 0.7800 0.8799 0.7300 0.8711 118,561 +0.10(+13.14%)
Dec 17, 2019 0.7507 0.7699 0.7200 0.7699 90,754 -0.01(-1.53%)
Dec 16, 2019 0.7700 0.8000 0.6950 0.7819 261,158 -0.01(-1.04%)
Dec 13, 2019 0.9000 0.9100 0.7600 0.7901 497,900 -0.11(-12.21%)
Dec 12, 2019 0.9100 0.9100 0.8500 0.9000 118,605 +0.01(+1.12%)
Dec 11, 2019 0.9800 0.9995 0.8451 0.8900 218,088 -0.11(-10.96%)
Dec 10, 2019 1.110 1.110 0.9900 0.9995 193,098 -0.07(-6.59%)
Dec 09, 2019 1.230 1.260 1.000 1.070 83,269 -0.14(-11.57%)
Dec 06, 2019 1.260 1.320 1.180 1.210 14,000 -0.10(-7.63%)
Dec 05, 2019 1.400 1.400 1.300 1.310 21,779 -0.06(-4.38%)
Dec 04, 2019 1.230 1.420 1.150 1.370 49,615 +0.15(+12.30%)
Dec 03, 2019 1.310 1.408 1.190 1.220 23,716 -0.11(-8.27%)
Dec 02, 2019 1.280 1.340 1.280 1.330 14,508 +0.06(+4.72%)
Nov 29, 2019 1.380 1.400 1.220 1.270 32,800 -0.16(-11.25%)
Nov 27, 2019 1.400 1.500 1.400 1.431 34,500 -0.02(-1.31%)
Nov 26, 2019 1.401 1.490 1.383 1.450 15,314 +0.02(+1.40%)
Nov 25, 2019 1.420 1.500 1.365 1.430 12,982 +0.02(+1.42%)
Nov 22, 2019 1.434 1.460 1.370 1.410 21,300 +0.06(+4.44%)
Nov 21, 2019 1.455 1.455 1.350 1.350 4,157 -0.11(-7.53%)
Nov 20, 2019 1.480 1.570 1.450 1.460 9,808 -0.02(-1.32%)
Nov 19, 2019 1.560 1.590 1.450 1.480 11,418 -0.07(-4.55%)
Nov 18, 2019 1.500 1.550 1.330 1.550 22,079 +0.02(+1.31%)
Nov 15, 2019 1.570 1.627 1.530 1.530 23,500 -0.02(-1.55%)
Nov 14, 2019 1.580 1.640 1.500 1.554 6,462 +0.03(+2.24%)
Nov 13, 2019 1.530 1.600 1.520 1.520 14,224 -0.07(-4.40%)
Nov 12, 2019 1.680 1.700 1.545 1.590 17,896 +0.04(+2.58%)
Nov 11, 2019 1.581 1.608 1.520 1.550 10,254 -0.10(-6.06%)
Nov 08, 2019 1.740 1.750 1.650 1.650 19,100 -0.03(-1.79%)
Nov 07, 2019 1.450 1.855 1.440 1.680 87,862 +0.22(+15.07%)
Nov 06, 2019 1.510 1.530 1.460 1.460 4,570 -0.06(-3.95%)
Nov 05, 2019 1.450 1.520 1.430 1.520 10,014 +0.06(+4.11%)
Nov 04, 2019 1.410 1.460 1.410 1.460 34,864 +0.06(+4.29%)
Nov 01, 2019 1.490 1.520 1.300 1.400 115,200 -0.11(-7.28%)
Oct 31, 2019 1.500 1.590 1.490 1.510 3,130 +0.00(+0.00%)
Oct 30, 2019 1.400 1.570 1.280 1.510 86,133 +0.14(+10.22%)
Oct 29, 2019 1.520 1.550 1.370 1.370 18,870 -0.15(-9.87%)
Oct 28, 2019 1.560 1.600 1.520 1.520 4,988 -0.05(-3.18%)
Oct 25, 2019 1.640 1.650 1.500 1.570 7,400 -0.05(-3.09%)
Oct 24, 2019 1.620 1.670 1.510 1.620 9,268 +0.03(+1.89%)
Oct 23, 2019 1.470 1.599 1.460 1.590 19,874 +0.12(+8.16%)
Oct 22, 2019 1.380 1.550 1.375 1.470 41,371 +0.11(+8.09%)
Oct 21, 2019 1.340 1.460 1.260 1.360 10,625 +0.02(+1.49%)
Oct 18, 2019 1.430 1.430 1.340 1.340 15,200 -0.10(-6.94%)
Oct 17, 2019 1.440 1.464 1.380 1.440 18,846 -0.03(-2.04%)
Oct 16, 2019 1.440 1.502 1.330 1.470 70,059 +0.05(+3.52%)
Oct 15, 2019 1.160 1.610 1.160 1.420 403,982 +0.27(+23.48%)
Oct 14, 2019 1.210 1.210 1.130 1.150 3,108 -0.07(-5.74%)
Oct 11, 2019 1.130 1.230 1.094 1.220 34,800 +0.09(+7.96%)
Oct 10, 2019 1.200 1.220 1.110 1.130 17,325 -0.07(-5.83%)
Oct 09, 2019 1.190 1.280 1.160 1.200 30,936 +0.02(+1.69%)
Oct 08, 2019 1.190 1.200 1.175 1.180 2,670 +0.00(+0.00%)
Oct 07, 2019 1.250 1.330 1.085 1.180 55,654 -0.08(-6.35%)
Oct 04, 2019 1.130 1.260 1.100 1.260 74,900 +0.12(+10.53%)
Oct 03, 2019 1.190 1.220 1.060 1.140 63,233 -0.03(-2.56%)
Oct 02, 2019 1.270 1.530 1.160 1.170 142,446 -0.10(-7.87%)
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.