Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 17, 2023 0 +0.00(+0.00%)
Aug 16, 2023 0.5800 0.5800 0.5200 0.5400 130,588 -0.07(-12.20%)
Aug 15, 2023 0.6349 0.6349 0.5800 0.6150 133,569 -0.02(-3.85%)
Aug 14, 2023 0.6320 0.6800 0.5846 0.6396 139,252 +0.01(+1.33%)
Aug 11, 2023 0.6595 0.6650 0.6200 0.6312 100,850 -0.04(-5.64%)
Aug 10, 2023 0.6398 0.6695 0.6206 0.6689 76,758 +0.02(+2.91%)
Aug 09, 2023 0.6500 0.6521 0.6050 0.6500 106,826 -0.00(-0.70%)
Aug 08, 2023 0.6700 0.6990 0.6300 0.6546 245,942 -0.07(-9.08%)
Aug 07, 2023 0.6405 0.8033 0.6355 0.7200 1,726,985 +0.09(+14.63%)
Aug 04, 2023 0.6500 0.6500 0.6100 0.6281 35,472 -0.01(-1.47%)
Aug 03, 2023 0.6452 0.6500 0.6301 0.6375 10,416 +0.00(+0.16%)
Aug 02, 2023 0.6386 0.6486 0.6200 0.6365 32,958 -0.01(-1.87%)
Aug 01, 2023 0.6590 0.6599 0.6200 0.6486 51,685 +0.02(+2.66%)
Jul 31, 2023 0.6500 0.6650 0.6300 0.6318 103,037 +0.01(+1.90%)
Jul 28, 2023 0.6600 0.6685 0.6050 0.6200 69,049 -0.05(-7.16%)
Jul 27, 2023 0.6830 0.6933 0.6200 0.6678 57,875 +0.01(+1.18%)
Jul 26, 2023 0.6800 0.6800 0.6400 0.6600 37,902 +0.00(+0.46%)
Jul 25, 2023 0.6700 0.7289 0.6570 0.6570 47,087 -0.02(-2.81%)
Jul 24, 2023 0.6998 0.7209 0.6073 0.6760 158,211 -0.00(-0.29%)
Jul 21, 2023 0.6895 0.6905 0.6620 0.6780 60,425 -0.01(-1.02%)
Jul 20, 2023 0.7100 0.7318 0.6750 0.6850 83,972 -0.02(-3.52%)
Jul 19, 2023 0.6902 0.7500 0.6901 0.7100 103,423 -0.00(-0.01%)
Jul 18, 2023 0.7205 0.7500 0.6931 0.7101 218,726 -0.01(-1.39%)
Jul 17, 2023 0.7249 0.7393 0.6900 0.7201 65,637 -0.02(-2.16%)
Jul 14, 2023 0.7700 0.7700 0.6600 0.7360 115,428 -0.03(-4.30%)
Jul 13, 2023 0.7583 0.7900 0.7161 0.7691 245,993 +0.01(+0.75%)
Jul 12, 2023 0.7300 0.8399 0.7083 0.7634 499,249 -0.00(-0.39%)
Jul 11, 2023 0.6900 0.7760 0.6600 0.7664 587,291 +0.07(+9.50%)
Jul 10, 2023 0.7565 0.7565 0.6850 0.6999 268,956 -0.05(-6.56%)
Jul 07, 2023 0.7921 0.7921 0.7300 0.7490 356,107 -0.04(-5.19%)
Jul 06, 2023 0.8250 0.8559 0.7850 0.7900 362,589 -0.06(-7.07%)
Jul 05, 2023 0.8900 0.8950 0.8000 0.8501 1,052,744 -0.04(-4.48%)
Jul 03, 2023 1.100 1.140 0.8800 0.8900 8,815,848 -0.03(-3.26%)
Jun 30, 2023 0.9500 0.9500 0.9000 0.9200 76,250 -0.02(-2.60%)
Jun 29, 2023 0.9700 0.9970 0.9306 0.9446 44,788 +0.00(+0.49%)
Jun 28, 2023 1.000 1.000 0.9100 0.9400 82,313 -0.04(-4.08%)
Jun 27, 2023 0.9753 1.000 0.9364 0.9800 11,541 +0.02(+1.85%)
Jun 26, 2023 0.9900 1.020 0.9199 0.9622 49,747 -0.05(-4.60%)
Jun 23, 2023 1.020 1.040 0.9731 1.009 40,372 -0.01(-1.12%)
Jun 22, 2023 1.080 1.120 1.010 1.020 96,475 -0.06(-5.56%)
Jun 21, 2023 1.120 1.120 1.070 1.080 13,196 +0.00(+0.00%)
Jun 20, 2023 1.060 1.120 1.060 1.080 32,176 +0.02(+1.89%)
Jun 16, 2023 1.080 1.126 1.060 1.060 39,962 -0.02(-1.85%)
Jun 15, 2023 1.140 1.140 1.060 1.080 25,620 -0.19(-14.96%)
May 08, 2023 1.260 1.285 1.250 1.270 19,419 +0.02(+1.60%)
May 05, 2023 1.250 1.320 1.250 1.250 29,466 +0.01(+0.81%)
May 04, 2023 1.200 1.240 1.200 1.240 25,676 +0.02(+1.64%)
May 03, 2023 1.240 1.260 1.210 1.220 45,574 -0.01(-0.81%)
May 02, 2023 1.290 1.330 1.230 1.230 48,845 -0.08(-6.11%)
May 01, 2023 1.320 1.320 1.268 1.310 9,183 +0.02(+1.55%)
Apr 28, 2023 1.380 1.380 1.280 1.290 20,974 +0.02(+1.57%)
Apr 27, 2023 1.310 1.400 1.260 1.270 44,704 -0.04(-3.05%)
Apr 26, 2023 1.350 1.423 1.260 1.310 71,187 -0.01(-0.76%)
Apr 25, 2023 1.400 1.420 1.320 1.320 15,715 -0.08(-5.71%)
Apr 24, 2023 1.470 1.550 1.400 1.400 44,083 -0.08(-5.41%)
Apr 21, 2023 1.410 1.480 1.390 1.480 20,601 +0.04(+2.78%)
Apr 20, 2023 1.420 1.450 1.410 1.440 6,065 +0.00(+0.00%)
Apr 19, 2023 1.490 1.500 1.380 1.440 21,020 -0.09(-5.88%)
Apr 18, 2023 1.630 1.630 1.490 1.530 100,745 -0.03(-1.92%)
Apr 17, 2023 1.410 1.580 1.370 1.560 87,587 +0.17(+12.23%)
Apr 14, 2023 1.390 1.460 1.300 1.390 205,323 +0.00(+0.00%)
Apr 13, 2023 1.330 1.410 1.330 1.390 39,154 +0.03(+2.20%)
Apr 12, 2023 1.500 1.500 1.360 1.360 42,820 -0.10(-6.84%)
Apr 11, 2023 1.470 1.490 1.420 1.460 53,341 -0.03(-2.01%)
Apr 10, 2023 1.550 1.700 1.450 1.490 345,904 -0.02(-1.32%)
Apr 06, 2023 1.540 1.560 1.474 1.510 24,733 +0.02(+1.34%)
Apr 05, 2023 1.530 1.590 1.450 1.490 26,983 -0.07(-4.49%)
Apr 04, 2023 1.610 1.610 1.532 1.560 13,429 +0.00(+0.00%)
Apr 03, 2023 1.590 1.600 1.533 1.560 20,899 +0.03(+1.96%)
Mar 31, 2023 1.560 1.590 1.430 1.530 60,150 +0.04(+2.68%)
Mar 30, 2023 1.520 1.580 1.450 1.490 25,947 -0.02(-1.32%)
Mar 29, 2023 1.620 1.620 1.507 1.510 20,960 -0.05(-3.21%)
Mar 28, 2023 1.530 1.635 1.530 1.560 12,387 +0.04(+2.63%)
Mar 27, 2023 1.450 1.530 1.450 1.520 14,805 +0.08(+5.56%)
Mar 24, 2023 1.440 1.460 1.400 1.440 16,516 +0.02(+1.41%)
Mar 23, 2023 1.540 1.539 1.300 1.420 91,600 -0.07(-4.70%)
Mar 22, 2023 1.690 1.695 1.360 1.490 176,400 -0.20(-11.83%)
Mar 21, 2023 1.780 1.795 1.660 1.690 40,570 +0.09(+5.62%)
Mar 20, 2023 1.780 1.790 1.600 1.600 49,759 -0.09(-5.33%)
Mar 17, 2023 1.870 1.960 1.690 1.690 80,495 -0.22(-11.52%)
Mar 16, 2023 1.800 1.960 1.775 1.910 61,842 +0.16(+9.14%)
Mar 15, 2023 1.740 1.810 1.730 1.750 91,784 -0.02(-1.13%)
Mar 14, 2023 1.790 1.880 1.741 1.770 43,446 +0.01(+0.57%)
Mar 13, 2023 1.590 1.800 1.530 1.760 61,500 +0.12(+7.32%)
Mar 10, 2023 1.790 1.819 1.520 1.640 127,609 -0.16(-8.89%)
Mar 09, 2023 1.930 1.990 1.620 1.800 362,852 -0.09(-4.76%)
Mar 08, 2023 1.950 2.100 1.860 1.890 98,072 -0.06(-3.08%)
Mar 07, 2023 2.250 2.329 1.850 1.950 285,398 -0.32(-14.07%)
Mar 06, 2023 2.210 2.366 2.170 2.269 251,140 +0.14(+6.54%)
Mar 03, 2023 2.330 2.450 2.000 2.130 244,641 -0.21(-8.97%)
Mar 02, 2023 2.600 2.608 2.300 2.340 63,370 -0.28(-10.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.