RMED - Ra Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.90002.10001.90002.09002.0900138,884
Aug 19, 20191.80002.10001.40001.88001.880050,400
Aug 16, 20191.97002.10001.40001.80001.8000216,000
Aug 15, 20191.48002.10001.40001.96001.9600470,200
Aug 14, 20191.25001.73001.18001.48001.4800751,400
Aug 13, 20191.51001.70001.09001.21001.2100898,100
Aug 12, 20192.75002.82002.74002.82002.82001,800
Aug 09, 20192.93002.93002.73002.73002.73001,900
Aug 08, 20192.67002.81002.60002.71002.710014,200
Aug 07, 20192.67002.73002.65002.68002.68003,600
Aug 06, 20192.74002.79002.60002.72002.72007,400
Aug 05, 20192.78002.78002.35002.70002.700055,800
Aug 02, 20192.86002.87002.70002.85002.850025,500
Aug 01, 20192.93002.96002.68002.88002.880036,800
Jul 31, 20192.88002.93002.82002.83002.830022,100
Jul 30, 20192.86002.88002.75002.88002.88008,800
Jul 29, 20192.75002.88002.74002.85002.850038,000
Jul 26, 20192.75002.82002.73002.73002.73008,000
Jul 25, 20192.78002.82002.66002.75002.750026,300
Jul 24, 20192.68002.86002.68002.76002.760032,800
Jul 23, 20192.66002.74002.55002.72002.720041,300
Jul 22, 20192.77002.88002.66002.71002.710042,200
Jul 19, 20192.79002.83002.65002.74002.740059,100
Jul 18, 20192.90003.08002.75002.76002.7600121,800
Jul 17, 20193.06003.15002.80002.92002.920078,400
Jul 16, 20193.16003.20003.06003.13003.130033,100
Jul 15, 20193.39003.42003.08003.17003.1700131,600
Jul 12, 20193.40003.50003.07003.30003.300041,500
Jul 11, 20193.42003.50003.30003.36003.360015,300
Jul 10, 20193.48003.63003.44003.49003.490082,100
Jul 09, 20193.46003.55003.35003.43003.430020,600
Jul 08, 20193.53003.55003.41003.46003.460023,400
Jul 05, 20193.40003.57003.04003.57003.570019,400
Jul 03, 20193.50003.50003.35003.40003.400013,900
Jul 02, 20193.47003.51003.29003.51003.510019,000
Jul 01, 20193.67003.67003.43003.50003.500041,500
Jun 28, 20193.49003.62003.36003.62003.620029,400
Jun 27, 20193.46003.55003.28003.42003.420015,300
Jun 26, 20193.50003.57003.38003.48003.480014,700
Jun 25, 20193.37003.57003.26003.45003.450050,700
Jun 24, 20193.47003.61003.36003.37003.370019,000
Jun 21, 20193.40003.51003.23003.40003.400043,200
Jun 20, 20193.41003.51003.21003.44003.440045,500
Jun 19, 20193.30003.48003.20003.35003.350018,000
Jun 18, 20193.18003.30003.04003.25003.250023,400
Jun 17, 20193.28003.43003.05003.13003.130022,600
Jun 14, 20193.30003.49003.07003.29003.290021,800
Jun 13, 20192.99003.39002.99003.29003.2900111,500
Jun 12, 20193.09003.30002.90003.06003.060085,300
Jun 11, 20193.36003.55003.09003.09003.090069,200
Jun 10, 20193.50003.64003.30003.40003.400061,100
Jun 07, 20193.39003.41003.28003.33003.330034,700
Jun 06, 20193.42003.46003.33003.35003.350043,000
Jun 05, 20193.65003.65003.32003.42003.420014,200
Jun 04, 20193.28003.51003.28003.50003.500022,800
Jun 03, 20193.49003.70003.25003.28003.280039,600
May 31, 20193.42003.45003.32003.44003.440023,700
May 30, 20193.65003.65003.37003.43003.430039,300
May 29, 20193.60003.60003.37003.50003.5000120,400
May 28, 20193.62003.78003.60003.60003.600058,300
May 24, 20194.01004.07003.61003.72003.720068,800
May 23, 20194.25004.25003.92003.95003.950025,900
May 22, 20194.72004.74004.25004.32004.320042,800
May 21, 20194.75004.86004.57004.69004.690052,300
May 20, 20194.82004.93004.55004.77004.770098,500
May 17, 20194.53005.00004.30004.80004.8000177,900
May 16, 20194.14004.57004.11004.56004.560081,700
May 15, 20194.12004.16004.00004.13004.130023,100
May 14, 20193.62004.19003.55004.18004.180089,300
May 13, 20193.90003.95003.75003.88003.880064,800
May 10, 20194.06004.08003.98004.05004.050037,600
May 09, 20194.08004.10003.99004.05004.050030,700
May 08, 20194.11004.16003.99004.07004.070016,700
May 07, 20194.11004.29004.00004.16004.160052,400
May 06, 20194.04004.32004.03004.13004.130033,900
May 03, 20194.40004.58003.86004.04004.0400105,100
May 02, 20194.40004.60004.28004.40004.400042,100
May 01, 20194.24004.48004.18004.43004.430045,100
Apr 30, 20194.29004.53004.15004.28004.280036,200
Apr 29, 20194.74004.77004.21004.29004.2900106,100
Apr 26, 20195.52005.80004.51004.79004.7900354,000
Apr 25, 20195.10005.51004.96005.49005.4900250,000
Apr 24, 20194.48005.08004.42005.05005.0500251,900
Apr 23, 20194.17004.49004.07004.46004.4600119,900
Apr 22, 20194.01004.28004.00004.20004.200063,100
Apr 18, 20194.10004.22004.00004.05004.050061,800
Apr 17, 20194.24004.63004.02004.06004.0600191,600
Apr 16, 20193.82004.29003.78004.23004.2300213,200
Apr 15, 20193.91003.91003.65003.82003.820094,900
Apr 12, 20193.51004.13003.51003.90003.9000334,100
Apr 11, 20193.49003.51003.48003.49003.490073,400
Apr 10, 20193.50003.57003.45003.48003.480031,800
Apr 09, 20193.55003.59003.50003.53003.530017,600
Apr 08, 20193.50003.69003.50003.53003.530053,800
Apr 05, 20193.47003.75003.42003.46003.4600153,800
Apr 04, 20193.50003.69003.48003.50003.500048,000
Apr 03, 20193.87003.94003.44003.49003.4900168,200
Apr 02, 20193.66003.88003.61003.81003.8100125,600
Apr 01, 20193.42003.69003.34003.64003.6400449,400
Mar 29, 20193.60003.68003.39003.40003.4000300,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...