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 (%)
Jul 31, 2019 2.880 2.930 2.817 2.830 22,130 -0.05(-1.74%)
Jul 30, 2019 2.860 2.880 2.750 2.880 8,777 +0.03(+1.05%)
Jul 29, 2019 2.750 2.880 2.743 2.850 37,980 +0.12(+4.40%)
Jul 26, 2019 2.750 2.820 2.730 2.730 8,000 -0.02(-0.73%)
Jul 25, 2019 2.780 2.820 2.660 2.750 26,348 -0.01(-0.36%)
Jul 24, 2019 2.680 2.860 2.680 2.760 32,828 +0.04(+1.47%)
Jul 23, 2019 2.660 2.740 2.550 2.720 41,318 +0.01(+0.37%)
Jul 22, 2019 2.770 2.880 2.660 2.710 42,211 -0.03(-1.09%)
Jul 19, 2019 2.790 2.830 2.650 2.740 59,000 -0.02(-0.72%)
Jul 18, 2019 2.900 3.080 2.750 2.760 121,791 -0.16(-5.48%)
Jul 17, 2019 3.060 3.150 2.800 2.920 78,408 -0.21(-6.74%)
Jul 16, 2019 3.160 3.204 3.060 3.131 33,050 -0.04(-1.23%)
Jul 15, 2019 3.390 3.420 3.075 3.170 131,623 -0.13(-3.94%)
Jul 12, 2019 3.400 3.500 3.070 3.300 41,400 -0.06(-1.79%)
Jul 11, 2019 3.420 3.500 3.300 3.360 15,314 -0.13(-3.72%)
Jul 10, 2019 3.480 3.630 3.440 3.490 82,130 +0.06(+1.75%)
Jul 09, 2019 3.460 3.550 3.350 3.430 20,631 -0.03(-0.87%)
Jul 08, 2019 3.530 3.550 3.410 3.460 23,357 -0.11(-3.08%)
Jul 05, 2019 3.400 3.570 3.040 3.570 19,300 +0.17(+5.00%)
Jul 03, 2019 3.500 3.500 3.350 3.400 13,900 -0.11(-3.13%)
Jul 02, 2019 3.470 3.510 3.290 3.510 19,018 +0.01(+0.29%)
Jul 01, 2019 3.670 3.670 3.430 3.500 41,734 -0.12(-3.31%)
Jun 28, 2019 3.490 3.620 3.360 3.620 29,400 +0.20(+5.85%)
Jun 27, 2019 3.460 3.548 3.279 3.420 15,260 -0.06(-1.72%)
Jun 26, 2019 3.500 3.569 3.380 3.480 14,693 +0.03(+0.87%)
Jun 25, 2019 3.370 3.570 3.260 3.450 50,680 +0.08(+2.37%)
Jun 24, 2019 3.470 3.610 3.360 3.370 19,021 -0.03(-0.88%)
Jun 21, 2019 3.400 3.510 3.230 3.400 43,200 -0.04(-1.16%)
Jun 20, 2019 3.410 3.510 3.210 3.440 45,488 +0.09(+2.69%)
Jun 19, 2019 3.300 3.480 3.195 3.350 18,005 +0.10(+3.08%)
Jun 18, 2019 3.180 3.300 3.042 3.250 23,418 +0.12(+3.83%)
Jun 17, 2019 3.280 3.430 3.050 3.130 22,585 -0.16(-4.86%)
Jun 14, 2019 3.300 3.490 3.070 3.290 21,800 +0.00(+0.00%)
Jun 13, 2019 2.990 3.385 2.990 3.290 111,469 +0.23(+7.52%)
Jun 12, 2019 3.090 3.300 2.900 3.060 85,283 -0.03(-0.97%)
Jun 11, 2019 3.360 3.550 3.090 3.090 69,221 -0.31(-9.12%)
Jun 10, 2019 3.500 3.640 3.296 3.400 61,148 +0.07(+2.10%)
Jun 07, 2019 3.390 3.410 3.280 3.330 34,700 -0.02(-0.60%)
Jun 06, 2019 3.420 3.460 3.330 3.350 42,986 -0.07(-2.05%)
Jun 05, 2019 3.650 3.650 3.320 3.420 14,157 -0.08(-2.29%)
Jun 04, 2019 3.280 3.505 3.280 3.500 22,810 +0.22(+6.71%)
Jun 03, 2019 3.490 3.700 3.250 3.280 39,637 -0.16(-4.65%)
May 31, 2019 3.420 3.450 3.320 3.440 23,600 +0.01(+0.29%)
May 30, 2019 3.650 3.650 3.370 3.430 39,337 -0.07(-2.00%)
May 29, 2019 3.600 3.600 3.365 3.500 120,434 -0.10(-2.78%)
May 28, 2019 3.620 3.780 3.600 3.600 57,580 -0.12(-3.23%)
May 24, 2019 4.010 4.070 3.610 3.720 68,800 -0.23(-5.82%)
May 23, 2019 4.250 4.250 3.920 3.950 25,884 -0.37(-8.56%)
May 22, 2019 4.720 4.740 4.250 4.320 42,753 -0.37(-7.89%)
May 21, 2019 4.750 4.860 4.570 4.690 52,261 -0.08(-1.68%)
May 20, 2019 4.820 4.930 4.550 4.770 98,529 -0.03(-0.63%)
May 17, 2019 4.530 5.000 4.300 4.800 177,900 +0.24(+5.26%)
May 16, 2019 4.140 4.573 4.105 4.560 81,658 +0.43(+10.41%)
May 15, 2019 4.120 4.162 4.000 4.130 23,101 -0.05(-1.20%)
May 14, 2019 3.620 4.190 3.548 4.180 89,312 +0.30(+7.73%)
May 13, 2019 3.900 3.952 3.749 3.880 64,784 -0.17(-4.20%)
May 10, 2019 4.057 4.081 3.980 4.050 37,600 +0.00(+0.00%)
May 09, 2019 4.080 4.100 3.990 4.050 30,674 -0.02(-0.49%)
May 08, 2019 4.110 4.155 3.990 4.070 16,718 -0.09(-2.16%)
May 07, 2019 4.110 4.290 4.000 4.160 52,401 +0.03(+0.73%)
May 06, 2019 4.040 4.320 4.028 4.130 33,908 +0.09(+2.23%)
May 03, 2019 4.400 4.580 3.861 4.040 105,100 -0.36(-8.18%)
May 02, 2019 4.400 4.600 4.285 4.400 42,089 -0.03(-0.68%)
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.