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 )

0.5940 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 (%)
Jul 30, 2021 172.50 184.00 165.00 171.50 38,727 +3.00(+1.78%)
Jul 29, 2021 167.50 178.50 161.00 168.50 15,142 +0.00(+0.00%)
Jul 28, 2021 162.50 170.50 161.00 168.50 6,787 +6.50(+4.01%)
Jul 27, 2021 161.00 165.01 154.50 162.00 12,741 -0.50(-0.31%)
Jul 26, 2021 168.00 171.00 160.50 162.50 10,828 -6.00(-3.56%)
Jul 23, 2021 182.50 184.00 165.50 168.50 38,724 -14.50(-7.92%)
Jul 22, 2021 194.50 194.50 175.50 183.00 26,952 -4.00(-2.14%)
Jul 21, 2021 176.00 187.50 172.50 187.00 15,601 +10.50(+5.95%)
Jul 20, 2021 166.50 180.50 164.00 176.50 10,527 +9.00(+5.37%)
Jul 19, 2021 170.00 175.00 162.62 167.50 6,740 -5.00(-2.90%)
Jul 16, 2021 175.00 180.00 170.06 172.50 5,553 -3.50(-1.99%)
Jul 15, 2021 179.00 184.00 172.50 176.00 5,799 -1.50(-0.85%)
Jul 14, 2021 191.50 193.00 167.50 177.50 14,700 -14.00(-7.31%)
Jul 13, 2021 199.50 218.50 188.00 191.50 33,720 -9.50(-4.73%)
Jul 12, 2021 206.00 210.00 195.50 201.00 9,406 -3.00(-1.47%)
Jul 09, 2021 205.00 212.50 200.50 204.00 14,667 -6.50(-3.09%)
Jul 08, 2021 185.50 218.00 175.00 210.50 39,372 +21.00(+11.08%)
Jul 07, 2021 205.50 214.00 188.00 189.50 15,958 -10.50(-5.25%)
Jul 06, 2021 235.00 235.00 200.00 200.00 23,826 -36.00(-15.25%)
Jul 02, 2021 220.00 262.00 210.00 236.00 65,978 +14.50(+6.55%)
Jul 01, 2021 222.50 233.50 217.00 221.50 13,003 +3.00(+1.37%)
Jun 30, 2021 232.50 237.50 218.50 218.50 14,019 -13.50(-5.82%)
Jun 29, 2021 257.50 259.16 227.00 232.00 18,294 -16.50(-6.64%)
Jun 28, 2021 260.00 260.00 240.00 248.50 13,906 -13.00(-4.97%)
Jun 25, 2021 257.50 267.50 242.50 261.50 17,506 +5.00(+1.95%)
Jun 24, 2021 259.00 265.00 251.00 256.50 11,287 -3.50(-1.35%)
Jun 23, 2021 244.50 266.00 239.00 260.00 35,358 +13.50(+5.48%)
Jun 22, 2021 241.00 248.61 233.00 246.50 35,293 +7.50(+3.14%)
Jun 21, 2021 261.50 266.50 232.50 239.00 18,134 -22.00(-8.43%)
Jun 18, 2021 260.00 280.00 256.64 261.00 19,667 +0.50(+0.19%)
Jun 17, 2021 260.50 272.72 255.54 260.50 11,696 -8.50(-3.16%)
Jun 16, 2021 264.00 280.00 250.00 269.00 20,286 +7.50(+2.87%)
Jun 15, 2021 281.00 286.00 252.22 261.50 23,319 -21.00(-7.43%)
Jun 14, 2021 320.00 329.50 277.50 282.50 32,846 -15.00(-5.04%)
Jun 11, 2021 312.50 321.50 287.50 297.50 36,550 -33.00(-9.98%)
Jun 10, 2021 338.50 352.00 291.00 330.50 56,701 -24.00(-6.77%)
Jun 09, 2021 378.00 444.00 350.00 354.50 125,089 -13.00(-3.54%)
Jun 08, 2021 442.00 442.00 341.91 367.50 232,505 -89.50(-19.58%)
Jun 07, 2021 346.50 491.00 321.50 457.00 2,586,338 +213.00(+87.30%)
Jun 04, 2021 224.00 382.00 211.50 244.00 748,093 +26.50(+12.18%)
Jun 03, 2021 209.50 273.50 196.00 217.50 234,896 +31.50(+16.94%)
Jun 02, 2021 175.00 210.00 169.50 186.00 75,707 +16.50(+9.73%)
Jun 01, 2021 168.00 174.00 164.00 169.50 27,081 +7.00(+4.31%)
May 28, 2021 161.50 171.50 160.50 162.50 19,180 -1.50(-0.91%)
May 27, 2021 163.50 174.00 161.00 164.00 27,413 +1.50(+0.92%)
May 26, 2021 155.50 176.50 150.51 162.50 48,813 +6.50(+4.17%)
May 25, 2021 157.50 161.00 153.00 156.00 21,341 -2.00(-1.27%)
May 24, 2021 162.00 168.00 155.50 158.00 40,081 -10.00(-5.95%)
May 21, 2021 159.00 185.00 157.50 168.00 76,648 +10.50(+6.67%)
May 20, 2021 155.00 159.00 146.50 157.50 53,820 +6.00(+3.96%)
May 19, 2021 151.00 156.00 142.50 151.50 21,867 -1.00(-0.66%)
May 18, 2021 160.50 161.50 151.00 152.50 19,286 -8.00(-4.98%)
May 17, 2021 170.00 176.50 159.00 160.50 29,432 -16.50(-9.32%)
May 14, 2021 179.00 185.50 167.50 177.00 39,808 -0.50(-0.28%)
May 13, 2021 188.00 213.00 176.50 177.50 82,208 -18.50(-9.44%)
May 12, 2021 205.00 318.50 177.50 196.00 1,517,067 +30.00(+18.07%)
May 11, 2021 172.00 178.00 162.50 166.00 12,173 -14.50(-8.03%)
May 10, 2021 194.50 200.00 180.50 180.50 9,303 -26.00(-12.59%)
May 07, 2021 184.00 208.50 176.00 206.50 27,446 +17.50(+9.26%)
May 06, 2021 179.50 207.50 170.50 189.00 80,886 +6.00(+3.28%)
May 05, 2021 201.00 247.00 173.50 183.00 96,517 -3.00(-1.61%)
May 04, 2021 188.50 203.50 177.50 186.00 29,943 +0.00(+0.00%)
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.