Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramsay Health Care Ltd (OP: RMYHY )

7.680 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 2024 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 (%)
May 22, 2024 7.680 7.680 7.680 7.680 414 -0.43(-5.30%)
May 21, 2024 8.110 8.110 8.110 8.110 180 +0.31(+3.97%)
May 20, 2024 7.840 7.840 7.800 7.800 766 -0.47(-5.66%)
May 17, 2024 8.268 8.268 8.268 8.268 334 +0.25(+3.09%)
May 16, 2024 8.020 8.020 8.020 8.020 209 -0.98(-10.89%)
May 15, 2024 9.000 9.000 9.000 9.000 139 +1.00(+12.50%)
May 13, 2024 8.000 0 -0.09(-1.11%)
May 10, 2024 8.090 8.090 8.090 8.090 324 -0.17(-2.00%)
May 09, 2024 8.250 8.255 8.250 8.255 395 -0.15(-1.84%)
May 07, 2024 8.410 143 -0.04(-0.47%)
May 06, 2024 8.450 8.450 8.450 8.450 340 -0.01(-0.06%)
May 03, 2024 8.455 8.455 8.455 8.455 380 -0.10(-1.11%)
May 02, 2024 8.080 8.550 8.080 8.550 660 +0.31(+3.76%)
May 01, 2024 8.240 8.240 8.240 8.240 712 -0.17(-2.02%)
Apr 30, 2024 8.160 8.410 8.160 8.410 963 +0.09(+1.02%)
Apr 29, 2024 8.325 8.490 8.325 8.325 3,621 +0.00(+0.06%)
Apr 25, 2024 8.320 233 -0.18(-2.12%)
Apr 24, 2024 7.980 8.500 7.980 8.500 1,211 +0.44(+5.46%)
Apr 23, 2024 8.050 8.220 8.050 8.060 902 -0.15(-1.83%)
Apr 22, 2024 8.210 8.240 8.170 8.210 2,288 +0.66(+8.74%)
Apr 19, 2024 7.560 7.590 7.550 7.550 867 +0.02(+0.27%)
Apr 18, 2024 8.075 8.080 7.530 7.530 1,432 -0.61(-7.49%)
Apr 16, 2024 8.140 163 +0.01(+0.12%)
Apr 15, 2024 8.589 8.810 8.130 8.130 1,818 -0.45(-5.24%)
Apr 11, 2024 8.580 108 +0.13(+1.54%)
Apr 10, 2024 8.320 8.490 8.320 8.450 2,852 -0.04(-0.47%)
Apr 08, 2024 8.490 85 -0.43(-4.82%)
Apr 05, 2024 8.500 8.920 8.500 8.920 1,434 +0.45(+5.31%)
Apr 04, 2024 8.820 8.820 8.470 8.470 812 +0.23(+2.79%)
Apr 03, 2024 8.280 8.350 8.240 8.240 2,364 -0.10(-1.20%)
Apr 02, 2024 8.420 8.420 8.330 8.340 5,601 -0.75(-8.25%)
Apr 01, 2024 9.090 9.130 9.090 9.090 2,524 -0.10(-1.09%)
Mar 28, 2024 9.040 9.190 9.040 9.190 1,049 -0.03(-0.33%)
Mar 26, 2024 9.220 25 +0.36(+4.06%)
Mar 25, 2024 8.965 8.965 8.610 8.860 1,540 -0.25(-2.74%)
Mar 22, 2024 8.600 9.110 8.600 9.110 986 +0.33(+3.76%)
Mar 21, 2024 8.780 8.780 8.780 8.780 282 -0.18(-2.01%)
Mar 20, 2024 8.960 8.960 8.960 8.960 126 +0.00(+0.00%)
Mar 19, 2024 8.280 8.960 8.240 8.960 1,833 +0.59(+7.05%)
Mar 18, 2024 8.370 8.410 8.370 8.370 737 -0.13(-1.53%)
Mar 15, 2024 8.500 8.540 8.500 8.500 1,008 -0.15(-1.73%)
Mar 14, 2024 8.480 8.650 8.480 8.650 656 +0.00(+0.00%)
Mar 13, 2024 8.650 8.650 8.650 8.650 350 +0.01(+0.12%)
Mar 12, 2024 8.640 8.640 8.640 8.640 1,074 +0.32(+3.85%)
Mar 08, 2024 8.320 96 -0.01(-0.12%)
Mar 06, 2024 8.330 52 +0.17(+2.08%)
Mar 05, 2024 8.160 8.160 8.160 8.160 189 +0.29(+3.68%)
Feb 28, 2024 7.870 44 +0.00(+0.00%)
Feb 21, 2024 7.870 51 -0.07(-0.88%)
Feb 15, 2024 7.940 15 +0.07(+0.89%)
Feb 12, 2024 7.870 55 +0.21(+2.74%)
Feb 07, 2024 7.660 107 -0.11(-1.42%)
Feb 02, 2024 7.770 169 +0.02(+0.26%)
Jan 30, 2024 7.750 112 +0.04(+0.52%)
Jan 29, 2024 7.710 7.710 7.710 7.710 3,324 -0.17(-2.16%)
Jan 23, 2024 7.880 0 +0.29(+3.82%)
Jan 17, 2024 7.590 68 -1.06(-12.31%)
Jan 05, 2024 8.655 37 -0.34(-3.73%)
Dec 28, 2023 8.990 105 +0.22(+2.51%)
Dec 21, 2023 8.770 0 +0.31(+3.66%)
Dec 20, 2023 8.460 8.460 8.460 8.460 416 +0.44(+5.49%)
Dec 14, 2023 8.020 14 +0.52(+6.93%)
Dec 12, 2023 7.500 4 +0.02(+0.27%)
Dec 05, 2023 7.480 204 -0.19(-2.48%)
Dec 04, 2023 7.670 7.670 7.670 7.670 930 -0.16(-2.04%)
Nov 28, 2023 7.830 35 -0.32(-3.93%)
Nov 24, 2023 8.150 0 -0.42(-4.90%)
Nov 21, 2023 8.570 56 -0.23(-2.61%)
Nov 20, 2023 8.800 8.800 8.800 8.800 672 -0.01(-0.11%)
Nov 17, 2023 8.810 8.810 8.810 8.810 197 +0.58(+6.98%)
Nov 16, 2023 8.235 8.235 8.235 8.235 222 +0.55(+7.23%)
Oct 16, 2023 7.680 0 -0.37(-4.60%)
Oct 12, 2023 8.050 12 -0.04(-0.43%)
Oct 02, 2023 8.085 0 +0.40(+5.14%)
Sep 18, 2023 7.690 7 -0.14(-1.79%)
Sep 08, 2023 7.830 75 +0.29(+3.85%)
Sep 05, 2023 7.540 62 -0.40(-5.04%)
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.