Ra Medical Systems, Inc. (RMED)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3090

-0.0051

(-1.62%)

At close: 04:00PM EDT

0.3057

-0.00

(-1.07%)

After hours:

07:37PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	719,600
Jun 30, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	469,600
Jun 29, 2022	0.3100	0.3300	0.3000	0.3200	0.3200	810,700
Jun 28, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	295,700
Jun 27, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	442,400
Jun 24, 2022	0.3100	0.3400	0.3000	0.3300	0.3300	1,009,500
Jun 23, 2022	0.3000	0.3200	0.3000	0.3000	0.3000	660,700
Jun 22, 2022	0.2900	0.3100	0.2900	0.3000	0.3000	756,200
Jun 21, 2022	0.3000	0.3200	0.2800	0.2900	0.2900	781,700
Jun 17, 2022	0.3100	0.3200	0.2800	0.2800	0.2800	589,700
Jun 16, 2022	0.3000	0.3200	0.2800	0.3000	0.3000	566,100
Jun 15, 2022	0.3100	0.3300	0.3000	0.3100	0.3100	424,800
Jun 14, 2022	0.3000	0.3200	0.3000	0.3100	0.3100	713,800
Jun 13, 2022	0.3400	0.3400	0.3000	0.3100	0.3100	1,459,400
Jun 10, 2022	0.3200	0.3500	0.3200	0.3400	0.3400	747,000
Jun 09, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	1,083,400
Jun 08, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	1,187,100
Jun 07, 2022	0.3100	0.3400	0.3000	0.3300	0.3300	1,920,300
Jun 06, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	614,400
Jun 03, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	629,500
Jun 02, 2022	0.3000	0.3400	0.3000	0.3300	0.3300	1,025,100
Jun 01, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	662,800
May 31, 2022	0.3000	0.3200	0.2900	0.3100	0.3100	1,745,800
May 27, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	1,071,800
May 26, 2022	0.2900	0.2900	0.2800	0.2900	0.2900	445,000
May 25, 2022	0.2900	0.3100	0.2800	0.2900	0.2900	742,400
May 24, 2022	0.3000	0.3100	0.2800	0.2900	0.2900	717,400
May 23, 2022	0.3100	0.3200	0.2900	0.3100	0.3100	1,430,700
May 20, 2022	0.2800	0.3100	0.2700	0.3000	0.3000	1,815,200
May 19, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	756,600
May 18, 2022	0.2800	0.2900	0.2700	0.2800	0.2800	894,700
May 17, 2022	0.2900	0.3200	0.2700	0.2900	0.2900	1,135,600
May 16, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	924,400
May 13, 2022	0.2900	0.2900	0.2700	0.2800	0.2800	1,247,800
May 12, 2022	0.2800	0.2900	0.2700	0.2800	0.2800	1,009,300
May 11, 2022	0.3100	0.3200	0.2700	0.2700	0.2700	2,642,500
May 10, 2022	0.3200	0.3300	0.2900	0.3100	0.3100	2,270,300
May 09, 2022	0.3300	0.3500	0.3100	0.3100	0.3100	1,311,100
May 06, 2022	0.3600	0.3900	0.3400	0.3600	0.3600	2,338,900
May 05, 2022	0.3700	0.3900	0.3500	0.3600	0.3600	494,000
May 04, 2022	0.3700	0.3700	0.3500	0.3700	0.3700	732,300
May 03, 2022	0.3600	0.3700	0.3400	0.3700	0.3700	822,800
May 02, 2022	0.3300	0.3600	0.3100	0.3500	0.3500	2,954,300
Apr 29, 2022	0.3900	0.3900	0.3300	0.3300	0.3300	2,424,100
Apr 28, 2022	0.3000	0.3900	0.2900	0.3700	0.3700	9,341,700
Apr 27, 2022	0.3000	0.3100	0.2900	0.3000	0.3000	1,036,800
Apr 26, 2022	0.3200	0.3300	0.3000	0.3100	0.3100	1,471,200
Apr 25, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	1,070,600
Apr 22, 2022	0.3300	0.3500	0.3200	0.3200	0.3200	1,129,100
Apr 21, 2022	0.3400	0.3600	0.3300	0.3300	0.3300	1,404,700
Apr 20, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	706,700
Apr 19, 2022	0.3400	0.3600	0.3200	0.3400	0.3400	1,165,700
Apr 18, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	1,041,200
Apr 14, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	792,000
Apr 13, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	1,331,800
Apr 12, 2022	0.3800	0.3800	0.3100	0.3400	0.3400	3,766,200
Apr 11, 2022	0.4000	0.4000	0.3500	0.3700	0.3700	2,318,900
Apr 08, 2022	0.3900	0.4100	0.3800	0.4000	0.4000	1,211,100
Apr 07, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	847,600
Apr 06, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	1,072,100
Apr 05, 2022	0.4300	0.4300	0.4000	0.4100	0.4100	1,921,100
Apr 04, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	1,674,300
Apr 01, 2022	0.4000	0.4100	0.3900	0.4100	0.4100	1,175,000
Mar 31, 2022	0.4000	0.4300	0.3900	0.4000	0.4000	1,925,900
Mar 30, 2022	0.4200	0.4200	0.3800	0.4000	0.4000	2,736,200
Mar 29, 2022	0.4500	0.4500	0.4000	0.4200	0.4200	2,572,600
Mar 28, 2022	0.4100	0.4500	0.3800	0.4300	0.4300	5,962,800
Mar 25, 2022	0.4200	0.4300	0.3900	0.4000	0.4000	3,361,300
Mar 24, 2022	0.4300	0.4600	0.4200	0.4400	0.4400	6,456,300
Mar 23, 2022	0.5200	0.5300	0.4900	0.5100	0.5100	4,913,200
Mar 22, 2022	0.5400	0.5400	0.4600	0.5100	0.5100	5,758,000
Mar 21, 2022	0.5000	0.5800	0.4900	0.5200	0.5200	7,790,000
Mar 18, 2022	0.4600	0.5000	0.4500	0.4700	0.4700	3,816,700
Mar 17, 2022	0.4300	0.4800	0.4200	0.4600	0.4600	4,358,900
Mar 16, 2022	0.4300	0.4500	0.4000	0.4200	0.4200	3,014,600
Mar 15, 2022	0.4400	0.4400	0.4100	0.4400	0.4400	2,112,800
Mar 14, 2022	0.4600	0.5000	0.4300	0.4400	0.4400	4,611,500
Mar 11, 2022	0.3900	0.4900	0.3800	0.4100	0.4100	5,929,200
Mar 10, 2022	0.3900	0.4200	0.3800	0.4000	0.4000	2,976,200
Mar 09, 2022	0.4000	0.4200	0.3800	0.3800	0.3800	2,796,100
Mar 08, 2022	0.3800	0.3900	0.3400	0.3800	0.3800	4,408,400
Mar 07, 2022	0.3900	0.4200	0.3800	0.3900	0.3900	4,876,700
Mar 04, 2022	0.4600	0.5000	0.3800	0.4200	0.4200	6,124,500
Mar 03, 2022	0.5000	0.5500	0.4400	0.4500	0.4500	9,200,300
Mar 02, 2022	0.4700	0.5900	0.4400	0.4900	0.4900	12,969,800
Mar 01, 2022	0.4400	0.7500	0.4100	0.5000	0.5000	85,470,400
Feb 28, 2022	0.4000	0.4800	0.4000	0.4300	0.4300	10,001,400
Feb 25, 2022	0.3800	0.5400	0.3700	0.4200	0.4200	37,306,600
Feb 24, 2022	0.3300	0.3600	0.3000	0.3500	0.3500	3,792,400
Feb 23, 2022	0.3500	0.3700	0.3400	0.3400	0.3400	2,301,200
Feb 22, 2022	0.3700	0.3800	0.3300	0.3600	0.3600	3,656,000
Feb 18, 2022	0.4100	0.4400	0.3800	0.3800	0.3800	4,322,300
Feb 17, 2022	0.4200	0.4400	0.3900	0.3900	0.3900	4,300,300
Feb 16, 2022	0.4000	0.4300	0.3900	0.4200	0.4200	4,666,100
Feb 15, 2022	0.3800	0.4100	0.3700	0.4000	0.4000	5,246,500
Feb 14, 2022	0.4000	0.4000	0.3600	0.3800	0.3800	3,511,700
Feb 11, 2022	0.4300	0.4400	0.3800	0.4000	0.4000	8,273,300
Feb 10, 2022	0.3800	0.4200	0.3800	0.4000	0.4000	7,406,900
Feb 09, 2022	0.3900	0.4000	0.3600	0.3900	0.3900	8,213,200
Feb 08, 2022	0.3600	0.4000	0.3500	0.3700	0.3700	10,978,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil107.97-0.46(-0.42%)

Gold1,806.50+5.00(+0.28%)

Ra Medical Systems, Inc. (RMED)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
107.97
-0.46(-0.42%)

Gold
1,806.50
+5.00(+0.28%)