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, 2022 0.3000 0.3219 0.2900 0.3055 1,734,650 +0.01(+3.91%)
May 27, 2022 0.2950 0.3000 0.2826 0.2940 1,071,785 +0.01(+2.30%)
May 26, 2022 0.2900 0.2949 0.2805 0.2874 430,334 +0.00(+0.14%)
May 25, 2022 0.2900 0.3050 0.2801 0.2870 742,401 -0.01(-1.98%)
May 24, 2022 0.3028 0.3064 0.2850 0.2928 704,906 -0.01(-4.81%)
May 23, 2022 0.3100 0.3199 0.2900 0.3076 1,430,634 +0.01(+2.09%)
May 20, 2022 0.2845 0.3100 0.2700 0.3013 1,737,116 +0.02(+6.47%)
May 19, 2022 0.2728 0.2850 0.2570 0.2830 756,197 +0.01(+2.35%)
May 18, 2022 0.2840 0.2900 0.2733 0.2765 880,192 -0.01(-4.33%)
May 17, 2022 0.2879 0.3150 0.2711 0.2890 1,130,439 +0.01(+4.33%)
May 16, 2022 0.2760 0.2910 0.2750 0.2770 921,367 +0.00(+0.11%)
May 13, 2022 0.2853 0.2900 0.2690 0.2767 1,247,792 +0.00(+0.62%)
May 12, 2022 0.2800 0.2875 0.2700 0.2750 1,001,921 +0.00(+0.40%)
May 11, 2022 0.3067 0.3150 0.2700 0.2739 2,642,382 -0.03(-11.22%)
May 10, 2022 0.3189 0.3301 0.2910 0.3085 2,267,609 +0.00(+1.11%)
May 09, 2022 0.3330 0.3500 0.3051 0.3051 1,309,901 -0.05(-14.10%)
May 06, 2022 0.3550 0.3888 0.3350 0.3552 2,338,939 -0.00(-1.33%)
May 05, 2022 0.3655 0.3861 0.3500 0.3600 483,751 -0.01(-2.62%)
May 04, 2022 0.3670 0.3713 0.3520 0.3697 731,708 -0.00(-0.08%)
May 03, 2022 0.3622 0.3737 0.3436 0.3700 821,992 +0.02(+4.34%)
May 02, 2022 0.3300 0.3590 0.3123 0.3546 2,948,907 +0.02(+7.45%)
Apr 29, 2022 0.3900 0.3900 0.3300 0.3300 2,424,059 -0.04(-11.53%)
Apr 28, 2022 0.3000 0.3900 0.2900 0.3730 9,290,168 +0.08(+26.40%)
Apr 27, 2022 0.3000 0.3050 0.2870 0.2951 1,036,299 -0.02(-5.42%)
Apr 26, 2022 0.3200 0.3300 0.3035 0.3120 1,270,949 -0.01(-2.19%)
Apr 25, 2022 0.3200 0.3313 0.3165 0.3190 1,069,463 -0.00(-1.12%)
Apr 22, 2022 0.3332 0.3500 0.3150 0.3226 1,129,132 -0.01(-2.45%)
Apr 21, 2022 0.3447 0.3600 0.3257 0.3307 1,404,394 -0.02(-4.42%)
Apr 20, 2022 0.3334 0.3473 0.3285 0.3460 704,908 +0.01(+3.07%)
Apr 19, 2022 0.3388 0.3595 0.3230 0.3357 1,164,329 +0.00(+0.51%)
Apr 18, 2022 0.3420 0.3468 0.3276 0.3340 1,038,946 -0.01(-3.36%)
Apr 14, 2022 0.3500 0.3600 0.3400 0.3456 791,980 +0.00(+0.09%)
Apr 13, 2022 0.3480 0.3600 0.3400 0.3453 1,331,721 +0.00(+0.26%)
Apr 12, 2022 0.3775 0.3814 0.3100 0.3444 3,758,543 -0.02(-6.16%)
Apr 11, 2022 0.3972 0.3999 0.3516 0.3670 2,313,272 -0.04(-8.93%)
Apr 08, 2022 0.3850 0.4080 0.3800 0.4030 1,211,108 +0.01(+3.33%)
Apr 07, 2022 0.3960 0.4000 0.3860 0.3900 846,574 -0.01(-1.52%)
Apr 06, 2022 0.4100 0.4100 0.3950 0.3960 1,070,633 -0.01(-2.73%)
Apr 05, 2022 0.4300 0.4337 0.3971 0.4071 1,921,212 -0.02(-4.10%)
Apr 04, 2022 0.4100 0.4250 0.4055 0.4245 1,674,286 +0.02(+4.81%)
Apr 01, 2022 0.4001 0.4134 0.3920 0.4050 1,175,044 +0.00(+1.22%)
Mar 31, 2022 0.4017 0.4349 0.3913 0.4001 1,925,895 -0.00(-0.60%)
Mar 30, 2022 0.4200 0.4237 0.3799 0.4025 2,729,319 -0.01(-3.29%)
Mar 29, 2022 0.4466 0.4466 0.4001 0.4162 2,567,353 -0.01(-3.21%)
Mar 28, 2022 0.4100 0.4500 0.3767 0.4300 5,918,616 +0.03(+6.23%)
Mar 25, 2022 0.4200 0.4299 0.3900 0.4048 3,361,262 -0.03(-7.16%)
Mar 24, 2022 0.4300 0.4550 0.4231 0.4360 6,444,474 -0.07(-14.53%)
Mar 23, 2022 0.5173 0.5290 0.4905 0.5101 4,875,715 +0.00(+0.02%)
Mar 22, 2022 0.5400 0.5400 0.4600 0.5100 5,748,526 -0.01(-2.80%)
Mar 21, 2022 0.5000 0.5800 0.4900 0.5247 7,783,201 +0.05(+11.64%)
Mar 18, 2022 0.4566 0.4950 0.4500 0.4700 3,816,708 +0.01(+2.17%)
Mar 17, 2022 0.4255 0.4769 0.4200 0.4600 4,357,553 +0.04(+9.52%)
Mar 16, 2022 0.4339 0.4500 0.4002 0.4200 3,014,464 -0.02(-3.47%)
Mar 15, 2022 0.4400 0.4400 0.4100 0.4351 2,085,071 -0.01(-2.20%)
Mar 14, 2022 0.4553 0.5000 0.4280 0.4449 4,532,256 +0.03(+8.51%)
Mar 11, 2022 0.3900 0.4888 0.3800 0.4100 5,929,192 +0.01(+2.89%)
Mar 10, 2022 0.3933 0.4199 0.3839 0.3985 2,960,644 +0.02(+4.73%)
Mar 09, 2022 0.3987 0.4160 0.3805 0.3805 2,769,898 +0.01(+1.44%)
Mar 08, 2022 0.3750 0.3900 0.3410 0.3751 4,406,922 -0.02(-4.70%)
Mar 07, 2022 0.3883 0.4200 0.3750 0.3936 4,837,559 -0.03(-6.51%)
Mar 04, 2022 0.4600 0.4950 0.3800 0.4210 6,284,960 -0.03(-6.44%)
Mar 03, 2022 0.4999 0.5481 0.4420 0.4500 9,132,552 -0.04(-8.81%)
Mar 02, 2022 0.4700 0.5900 0.4400 0.4935 12,919,341 -0.01(-1.26%)
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.