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 (%)
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%)
Aug 02, 2021 3.630 5.100 3.590 4.070 26,547,694 +0.64(+18.66%)
Jul 30, 2021 3.450 3.680 3.300 3.430 1,936,382 +0.06(+1.78%)
Jul 29, 2021 3.350 3.570 3.220 3.370 757,134 +0.00(+0.00%)
Jul 28, 2021 3.250 3.410 3.220 3.370 339,398 +0.13(+4.01%)
Jul 27, 2021 3.220 3.300 3.090 3.240 637,080 -0.01(-0.31%)
Jul 26, 2021 3.360 3.420 3.210 3.250 541,404 -0.12(-3.56%)
Jul 23, 2021 3.650 3.680 3.310 3.370 1,936,204 -0.29(-7.92%)
Jul 22, 2021 3.890 3.890 3.510 3.660 1,347,647 -0.08(-2.14%)
Jul 21, 2021 3.520 3.750 3.450 3.740 780,067 +0.21(+5.95%)
Jul 20, 2021 3.330 3.610 3.280 3.530 526,369 +0.18(+5.37%)
Jul 19, 2021 3.400 3.500 3.252 3.350 337,047 -0.10(-2.90%)
Jul 16, 2021 3.500 3.600 3.401 3.450 277,688 -0.07(-1.99%)
Jul 15, 2021 3.580 3.680 3.450 3.520 289,993 -0.03(-0.85%)
Jul 14, 2021 3.830 3.860 3.350 3.550 735,010 -0.28(-7.31%)
Jul 13, 2021 3.990 4.370 3.760 3.830 1,686,003 -0.19(-4.73%)
Jul 12, 2021 4.120 4.200 3.910 4.020 470,304 -0.06(-1.47%)
Jul 09, 2021 4.100 4.250 4.010 4.080 733,384 -0.13(-3.09%)
Jul 08, 2021 3.710 4.360 3.500 4.210 1,968,625 +0.42(+11.08%)
Jul 07, 2021 4.110 4.280 3.760 3.790 797,931 -0.21(-5.25%)
Jul 06, 2021 4.700 4.700 4.000 4.000 1,191,339 -0.72(-15.25%)
Jul 02, 2021 4.400 5.240 4.200 4.720 3,298,901 +0.29(+6.55%)
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.