Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ra Medical Systems, Inc. Common Stock (NY: RMED )

0.5940 UNCHANGED

Last Price Updated: 8:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	612.50	650.00	577.50	645.00	5,795	+28.12(+4.56%)
May 28, 2020	637.50	651.25	605.00	616.88	3,016	-8.12(-1.30%)
May 27, 2020	650.00	662.50	575.00	625.00	4,366	-37.50(-5.66%)
May 26, 2020	687.50	737.50	625.00	662.50	10,007	+52.50(+8.61%)
May 22, 2020	581.00	617.12	562.62	610.00	5,398	+15.62(+2.63%)
May 21, 2020	625.00	637.50	540.00	594.38	7,359	-27.00(-4.35%)
May 20, 2020	443.75	647.50	431.25	621.38	39,820	-203.75(-24.69%)
May 19, 2020	890.12	925.00	812.88	825.12	973	-112.50(-12.00%)
May 18, 2020	976.38	1039	937.50	937.62	103	-34.38(-3.54%)
May 15, 2020	1062	1175	950.00	972.00	134	-89.12(-8.40%)
May 14, 2020	1009	1112	812.50	1061	299	-138.88(-11.57%)
May 13, 2020	1275	1300	1112	1200	141	-112.50(-8.57%)
May 12, 2020	1300	1350	1288	1312	104	+25.00(+1.94%)
May 11, 2020	1488	1488	1288	1288	400	-150.00(-10.43%)
May 08, 2020	1250	1538	1222	1438	1,344	+225.00(+18.56%)
May 07, 2020	1225	1225	1075	1212	35	+46.62(+4.00%)
May 06, 2020	1168	1250	1062	1166	86	-21.50(-1.81%)
May 05, 2020	1238	1238	1144	1187	38	-12.50(-1.04%)
May 04, 2020	1200	1238	1062	1200	116	-37.62(-3.04%)
May 01, 2020	1312	1312	1162	1238	129	-12.50(-1.00%)
Apr 30, 2020	1350	1350	1250	1250	79	-87.50(-6.54%)
Apr 29, 2020	1412	1450	1300	1338	215	+50.00(+3.88%)
Apr 28, 2020	1575	1575	1288	1288	352	-156.25(-10.82%)
Apr 27, 2020	1325	1488	1238	1444	495	+193.75(+15.50%)
Apr 24, 2020	1262	1312	1231	1250	55	+0.00(+0.00%)
Apr 23, 2020	1200	1300	1200	1250	23	+18.75(+1.52%)
Apr 22, 2020	1288	1338	1206	1231	52	-18.75(-1.50%)
Apr 21, 2020	1250	1300	1188	1250	38	-62.50(-4.76%)
Apr 20, 2020	1312	1325	1212	1312	103	+6.25(+0.48%)
Apr 17, 2020	1450	1466	1238	1306	123	-118.75(-8.33%)
Apr 16, 2020	1525	1700	1262	1425	175	-124.88(-8.06%)
Apr 15, 2020	1412	1631	1313	1550	354	+162.38(+11.70%)
Apr 14, 2020	1438	1466	1300	1388	43	+87.50(+6.73%)
Apr 13, 2020	1338	1362	1284	1300	26	-100.00(-7.14%)
Apr 09, 2020	1475	1550	1312	1400	7	+1.12(+0.08%)
Apr 08, 2020	1375	1400	1312	1399	4	+23.88(+1.74%)
Apr 07, 2020	1400	1488	1312	1375	10	+25.00(+1.85%)
Apr 06, 2020	1562	1562	1350	1350	13	-225.00(-14.29%)
Apr 03, 2020	1662	1662	1312	1575	47	-87.50(-5.26%)
Apr 02, 2020	1662	1662	1281	1662	8	+25.00(+1.53%)
Apr 01, 2020	1362	1638	1125	1638	16	+275.00(+20.18%)
Mar 31, 2020	1312	1450	1312	1362	4	+87.50(+6.86%)
Mar 30, 2020	1350	1438	1275	1275	8	-100.00(-7.27%)
Mar 27, 2020	1375	1500	1262	1375	11	+0.00(+0.00%)
Mar 26, 2020	1425	1450	1238	1375	23	+6.25(+0.46%)
Mar 25, 2020	1500	1500	1218	1369	30	-6.25(-0.45%)
Mar 24, 2020	1375	1438	1226	1375	30	+125.00(+10.00%)
Mar 23, 2020	1350	1362	1100	1250	37	-87.50(-6.54%)
Mar 20, 2020	1462	1535	1125	1338	36	-100.00(-6.96%)
Mar 19, 2020	1550	1550	1288	1438	23	-25.00(-1.71%)
Mar 18, 2020	1400	1512	1238	1462	14	+125.00(+9.35%)
Mar 17, 2020	1412	1762	1338	1338	22	-162.50(-10.83%)
Mar 16, 2020	1525	1824	1400	1500	12	-150.00(-9.09%)
Mar 13, 2020	1688	1688	1400	1650	21	+87.50(+5.60%)
Mar 12, 2020	1462	1620	1400	1562	29	-7.88(-0.50%)
Mar 11, 2020	1650	1662	1475	1570	53	-192.12(-10.90%)
Mar 10, 2020	2100	2100	1625	1762	28	-112.50(-6.00%)
Mar 09, 2020	1875	1875	1588	1875	6	-12.50(-0.66%)
Mar 06, 2020	2050	2050	1825	1888	28	-87.50(-4.43%)
Mar 05, 2020	1812	1988	1812	1975	9	+169.38(+9.38%)
Mar 04, 2020	1625	1912	1625	1806	16	+243.12(+15.56%)
Mar 03, 2020	1950	2062	1562	1562	26	-312.50(-16.67%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ra Medical Systems, Inc. Common Stock (NY: RMED )

Historical Prices