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 (%)
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%)
May 01, 2019 4.240 4.480 4.180 4.430 45,057 +0.15(+3.50%)
Apr 30, 2019 4.290 4.528 4.150 4.280 36,211 -0.01(-0.23%)
Apr 29, 2019 4.740 4.770 4.212 4.290 106,101 -0.50(-10.44%)
Apr 26, 2019 5.520 5.798 4.510 4.790 353,900 -0.70(-12.75%)
Apr 25, 2019 5.100 5.510 4.960 5.490 250,031 +0.44(+8.71%)
Apr 24, 2019 4.480 5.081 4.420 5.050 251,943 +0.59(+13.23%)
Apr 23, 2019 4.170 4.490 4.073 4.460 119,858 +0.26(+6.19%)
Apr 22, 2019 4.010 4.280 4.000 4.200 63,132 +0.15(+3.70%)
Apr 18, 2019 4.100 4.220 4.000 4.050 61,700 -0.01(-0.25%)
Apr 17, 2019 4.240 4.630 4.020 4.060 191,647 -0.17(-4.02%)
Apr 16, 2019 3.820 4.290 3.780 4.230 212,244 +0.41(+10.73%)
Apr 15, 2019 3.910 3.910 3.650 3.820 94,862 -0.08(-2.05%)
Apr 12, 2019 3.510 4.130 3.510 3.900 334,100 +0.41(+11.75%)
Apr 11, 2019 3.490 3.510 3.480 3.490 73,363 +0.01(+0.29%)
Apr 10, 2019 3.500 3.570 3.450 3.480 31,781 -0.05(-1.42%)
Apr 09, 2019 3.550 3.587 3.500 3.530 17,604 +0.00(+0.00%)
Apr 08, 2019 3.500 3.690 3.500 3.530 53,779 +0.07(+2.02%)
Apr 05, 2019 3.470 3.750 3.420 3.460 153,800 -0.04(-1.14%)
Apr 04, 2019 3.500 3.692 3.480 3.500 48,045 +0.01(+0.29%)
Apr 03, 2019 3.870 3.938 3.440 3.490 168,204 -0.32(-8.40%)
Apr 02, 2019 3.660 3.880 3.610 3.810 125,553 +0.17(+4.67%)
Apr 01, 2019 3.420 3.690 3.335 3.640 449,368 +0.24(+7.06%)
Mar 29, 2019 3.600 3.682 3.390 3.400 300,700 -0.17(-4.76%)
Mar 28, 2019 3.510 3.850 3.510 3.570 165,892 +0.07(+2.15%)
Mar 27, 2019 3.940 3.990 3.450 3.495 1,004,296 -0.48(-12.19%)
Mar 26, 2019 3.960 4.080 3.960 3.980 31,959 +0.02(+0.51%)
Mar 25, 2019 3.910 4.100 3.830 3.960 75,274 +0.01(+0.25%)
Mar 22, 2019 4.190 4.210 3.900 3.950 89,100 -0.23(-5.50%)
Mar 21, 2019 3.900 4.370 3.881 4.180 163,226 +0.28(+7.18%)
Mar 20, 2019 3.890 4.000 3.800 3.900 81,063 +0.03(+0.78%)
Mar 19, 2019 4.000 4.300 3.870 3.870 150,497 -0.13(-3.25%)
Mar 18, 2019 4.430 4.430 3.990 4.000 415,419 -0.43(-9.71%)
Mar 15, 2019 5.500 5.500 3.760 4.430 510,200 -2.14(-32.57%)
Mar 14, 2019 6.500 6.880 6.420 6.570 62,584 +0.02(+0.31%)
Mar 13, 2019 6.600 6.615 6.530 6.550 23,261 +0.00(+0.00%)
Mar 12, 2019 6.600 6.900 6.532 6.550 23,181 -0.01(-0.15%)
Mar 11, 2019 6.800 6.991 6.560 6.560 38,684 -0.07(-1.06%)
Mar 08, 2019 7.430 7.430 6.430 6.630 117,800 +0.21(+3.27%)
Mar 07, 2019 6.490 6.750 6.230 6.420 62,124 +0.02(+0.31%)
Mar 06, 2019 6.940 6.940 6.400 6.400 50,248 -0.55(-7.91%)
Mar 05, 2019 7.010 7.080 6.734 6.950 17,908 -0.06(-0.86%)
Mar 04, 2019 6.598 7.010 6.598 7.010 12,883 +0.06(+0.86%)
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.