Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ra Medical Systems, Inc. (RMED)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.3090-0.0051 (-1.62%)
At close: 04:00PM EDT
0.3057 -0.00 (-1.07%)
After hours: 07:37PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.30000.31000.30000.31000.3100719,600
Jun 30, 20220.31000.32000.30000.31000.3100469,600
Jun 29, 20220.31000.33000.30000.32000.3200810,700
Jun 28, 20220.32000.33000.31000.31000.3100295,700
Jun 27, 20220.32000.33000.31000.32000.3200442,400
Jun 24, 20220.31000.34000.30000.33000.33001,009,500
Jun 23, 20220.30000.32000.30000.30000.3000660,700
Jun 22, 20220.29000.31000.29000.30000.3000756,200
Jun 21, 20220.30000.32000.28000.29000.2900781,700
Jun 17, 20220.31000.32000.28000.28000.2800589,700
Jun 16, 20220.30000.32000.28000.30000.3000566,100
Jun 15, 20220.31000.33000.30000.31000.3100424,800
Jun 14, 20220.30000.32000.30000.31000.3100713,800
Jun 13, 20220.34000.34000.30000.31000.31001,459,400
Jun 10, 20220.32000.35000.32000.34000.3400747,000
Jun 09, 20220.34000.36000.34000.34000.34001,083,400
Jun 08, 20220.33000.35000.33000.34000.34001,187,100
Jun 07, 20220.31000.34000.30000.33000.33001,920,300
Jun 06, 20220.31000.32000.30000.31000.3100614,400
Jun 03, 20220.33000.33000.30000.31000.3100629,500
Jun 02, 20220.30000.34000.30000.33000.33001,025,100
Jun 01, 20220.32000.32000.30000.31000.3100662,800
May 31, 20220.30000.32000.29000.31000.31001,745,800
May 27, 20220.30000.30000.28000.29000.29001,071,800
May 26, 20220.29000.29000.28000.29000.2900445,000
May 25, 20220.29000.31000.28000.29000.2900742,400
May 24, 20220.30000.31000.28000.29000.2900717,400
May 23, 20220.31000.32000.29000.31000.31001,430,700
May 20, 20220.28000.31000.27000.30000.30001,815,200
May 19, 20220.27000.28000.26000.28000.2800756,600
May 18, 20220.28000.29000.27000.28000.2800894,700
May 17, 20220.29000.32000.27000.29000.29001,135,600
May 16, 20220.28000.29000.28000.28000.2800924,400
May 13, 20220.29000.29000.27000.28000.28001,247,800
May 12, 20220.28000.29000.27000.28000.28001,009,300
May 11, 20220.31000.32000.27000.27000.27002,642,500
May 10, 20220.32000.33000.29000.31000.31002,270,300
May 09, 20220.33000.35000.31000.31000.31001,311,100
May 06, 20220.36000.39000.34000.36000.36002,338,900
May 05, 20220.37000.39000.35000.36000.3600494,000
May 04, 20220.37000.37000.35000.37000.3700732,300
May 03, 20220.36000.37000.34000.37000.3700822,800
May 02, 20220.33000.36000.31000.35000.35002,954,300
Apr 29, 20220.39000.39000.33000.33000.33002,424,100
Apr 28, 20220.30000.39000.29000.37000.37009,341,700
Apr 27, 20220.30000.31000.29000.30000.30001,036,800
Apr 26, 20220.32000.33000.30000.31000.31001,471,200
Apr 25, 20220.32000.33000.32000.32000.32001,070,600
Apr 22, 20220.33000.35000.32000.32000.32001,129,100
Apr 21, 20220.34000.36000.33000.33000.33001,404,700
Apr 20, 20220.33000.35000.33000.35000.3500706,700
Apr 19, 20220.34000.36000.32000.34000.34001,165,700
Apr 18, 20220.34000.35000.33000.33000.33001,041,200
Apr 14, 20220.35000.36000.34000.35000.3500792,000
Apr 13, 20220.35000.36000.34000.35000.35001,331,800
Apr 12, 20220.38000.38000.31000.34000.34003,766,200
Apr 11, 20220.40000.40000.35000.37000.37002,318,900
Apr 08, 20220.39000.41000.38000.40000.40001,211,100
Apr 07, 20220.40000.40000.39000.39000.3900847,600
Apr 06, 20220.41000.41000.40000.40000.40001,072,100
Apr 05, 20220.43000.43000.40000.41000.41001,921,100
Apr 04, 20220.41000.43000.41000.42000.42001,674,300
Apr 01, 20220.40000.41000.39000.41000.41001,175,000
Mar 31, 20220.40000.43000.39000.40000.40001,925,900
Mar 30, 20220.42000.42000.38000.40000.40002,736,200
Mar 29, 20220.45000.45000.40000.42000.42002,572,600
Mar 28, 20220.41000.45000.38000.43000.43005,962,800
Mar 25, 20220.42000.43000.39000.40000.40003,361,300
Mar 24, 20220.43000.46000.42000.44000.44006,456,300
Mar 23, 20220.52000.53000.49000.51000.51004,913,200
Mar 22, 20220.54000.54000.46000.51000.51005,758,000
Mar 21, 20220.50000.58000.49000.52000.52007,790,000
Mar 18, 20220.46000.50000.45000.47000.47003,816,700
Mar 17, 20220.43000.48000.42000.46000.46004,358,900
Mar 16, 20220.43000.45000.40000.42000.42003,014,600
Mar 15, 20220.44000.44000.41000.44000.44002,112,800
Mar 14, 20220.46000.50000.43000.44000.44004,611,500
Mar 11, 20220.39000.49000.38000.41000.41005,929,200
Mar 10, 20220.39000.42000.38000.40000.40002,976,200
Mar 09, 20220.40000.42000.38000.38000.38002,796,100
Mar 08, 20220.38000.39000.34000.38000.38004,408,400
Mar 07, 20220.39000.42000.38000.39000.39004,876,700
Mar 04, 20220.46000.50000.38000.42000.42006,124,500
Mar 03, 20220.50000.55000.44000.45000.45009,200,300
Mar 02, 20220.47000.59000.44000.49000.490012,969,800
Mar 01, 20220.44000.75000.41000.50000.500085,470,400
Feb 28, 20220.40000.48000.40000.43000.430010,001,400
Feb 25, 20220.38000.54000.37000.42000.420037,306,600
Feb 24, 20220.33000.36000.30000.35000.35003,792,400
Feb 23, 20220.35000.37000.34000.34000.34002,301,200
Feb 22, 20220.37000.38000.33000.36000.36003,656,000
Feb 18, 20220.41000.44000.38000.38000.38004,322,300
Feb 17, 20220.42000.44000.39000.39000.39004,300,300
Feb 16, 20220.40000.43000.39000.42000.42004,666,100
Feb 15, 20220.38000.41000.37000.40000.40005,246,500
Feb 14, 20220.40000.40000.36000.38000.38003,511,700
Feb 11, 20220.43000.44000.38000.40000.40008,273,300
Feb 10, 20220.38000.42000.38000.40000.40007,406,900
Feb 09, 20220.39000.40000.36000.39000.39008,213,200
Feb 08, 20220.36000.40000.35000.37000.370010,978,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement