U.S. Markets closed
S&P Futures
3,928.00+5.50(+0.14%)Dow Futures
31,999.00+83.00(+0.26%)Nasdaq Futures
13,308.00+6.00(+0.05%)
Ra Medical Systems, Inc. (RMED)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.80-0.10 (-1.27%)
At close: 4:00PM EST
7.91 +0.11 (1.41%)
After hours: 7:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2021 | 8.10 | 8.69 | 7.70 | 7.80 | 7.80 | 545,600 |
| Feb 23, 2021 | 8.61 | 8.61 | 7.50 | 7.90 | 7.90 | 643,900 |
| Feb 22, 2021 | 8.50 | 9.02 | 8.19 | 8.78 | 8.78 | 237,300 |
| Feb 19, 2021 | 8.75 | 8.97 | 8.51 | 8.62 | 8.62 | 241,500 |
| Feb 18, 2021 | 8.80 | 9.08 | 8.46 | 8.61 | 8.61 | 386,700 |
| Feb 17, 2021 | 8.73 | 9.21 | 8.42 | 8.97 | 8.97 | 286,500 |
| Feb 16, 2021 | 8.85 | 8.88 | 8.52 | 8.74 | 8.74 | 257,600 |
| Feb 12, 2021 | 8.00 | 9.00 | 7.90 | 8.49 | 8.49 | 373,600 |
| Feb 11, 2021 | 8.20 | 8.50 | 7.88 | 8.00 | 8.00 | 247,300 |
| Feb 10, 2021 | 8.22 | 8.37 | 7.69 | 8.10 | 8.10 | 281,900 |
| Feb 09, 2021 | 7.60 | 8.75 | 7.60 | 8.26 | 8.26 | 1,418,100 |
| Feb 08, 2021 | 7.56 | 7.79 | 7.41 | 7.52 | 7.52 | 145,400 |
| Feb 05, 2021 | 7.90 | 7.99 | 7.16 | 7.61 | 7.61 | 273,500 |
| Feb 04, 2021 | 6.80 | 8.26 | 6.78 | 8.01 | 8.01 | 1,737,200 |
| Feb 03, 2021 | 6.81 | 6.98 | 6.56 | 6.66 | 6.66 | 284,700 |
| Feb 02, 2021 | 6.88 | 7.09 | 6.65 | 6.70 | 6.70 | 533,700 |
| Feb 01, 2021 | 6.59 | 7.58 | 6.56 | 6.90 | 6.90 | 1,126,800 |
| Jan 29, 2021 | 7.15 | 7.49 | 6.59 | 6.59 | 6.59 | 481,700 |
| Jan 28, 2021 | 7.15 | 7.60 | 7.03 | 7.16 | 7.16 | 521,900 |
| Jan 27, 2021 | 7.40 | 7.72 | 6.82 | 7.00 | 7.00 | 341,400 |
| Jan 26, 2021 | 7.89 | 8.15 | 7.74 | 7.99 | 7.99 | 299,500 |
| Jan 25, 2021 | 7.74 | 8.10 | 7.24 | 7.83 | 7.83 | 301,600 |
| Jan 22, 2021 | 7.37 | 7.72 | 7.26 | 7.71 | 7.71 | 303,000 |
| Jan 21, 2021 | 7.20 | 7.79 | 7.00 | 7.50 | 7.50 | 352,600 |
| Jan 20, 2021 | 7.10 | 7.35 | 6.88 | 7.20 | 7.20 | 320,200 |
| Jan 19, 2021 | 7.09 | 7.35 | 6.94 | 7.12 | 7.12 | 317,500 |
| Jan 15, 2021 | 7.08 | 7.19 | 6.81 | 6.97 | 6.97 | 273,400 |
| Jan 14, 2021 | 6.96 | 7.17 | 6.81 | 7.08 | 7.08 | 282,600 |
| Jan 13, 2021 | 6.63 | 6.93 | 6.51 | 6.84 | 6.84 | 158,400 |
| Jan 12, 2021 | 6.69 | 6.77 | 6.51 | 6.62 | 6.62 | 191,200 |
| Jan 11, 2021 | 6.62 | 6.88 | 6.51 | 6.57 | 6.57 | 135,500 |
| Jan 08, 2021 | 6.41 | 6.89 | 6.41 | 6.66 | 6.66 | 123,300 |
| Jan 07, 2021 | 6.70 | 7.00 | 6.39 | 6.53 | 6.53 | 230,400 |
| Jan 06, 2021 | 7.11 | 7.26 | 6.37 | 6.43 | 6.43 | 376,600 |
| Jan 05, 2021 | 7.05 | 7.40 | 6.99 | 7.11 | 7.11 | 306,100 |
| Jan 04, 2021 | 7.41 | 7.50 | 7.05 | 7.05 | 7.05 | 78,800 |
| Dec 31, 2020 | 7.63 | 7.70 | 7.22 | 7.43 | 7.43 | 180,900 |
| Dec 30, 2020 | 7.35 | 7.79 | 7.20 | 7.60 | 7.60 | 202,500 |
| Dec 29, 2020 | 7.84 | 7.85 | 7.00 | 7.42 | 7.42 | 336,800 |
| Dec 28, 2020 | 7.17 | 8.24 | 6.83 | 7.67 | 7.67 | 1,156,100 |
| Dec 24, 2020 | 7.17 | 7.40 | 7.04 | 7.17 | 7.17 | 150,000 |
| Dec 23, 2020 | 7.21 | 7.57 | 6.98 | 7.00 | 7.00 | 329,600 |
| Dec 22, 2020 | 8.70 | 8.78 | 7.26 | 7.30 | 7.30 | 658,300 |
| Dec 21, 2020 | 8.85 | 9.47 | 7.90 | 8.82 | 8.82 | 2,018,800 |
| Dec 18, 2020 | 7.42 | 8.11 | 7.41 | 7.79 | 7.79 | 981,800 |
| Dec 17, 2020 | 6.93 | 7.41 | 6.93 | 7.34 | 7.34 | 123,400 |
| Dec 16, 2020 | 7.23 | 7.32 | 6.85 | 7.04 | 7.04 | 57,900 |
| Dec 15, 2020 | 6.75 | 7.23 | 6.70 | 7.23 | 7.23 | 101,000 |
| Dec 14, 2020 | 7.09 | 7.39 | 6.66 | 6.68 | 6.68 | 137,600 |
| Dec 11, 2020 | 6.59 | 7.42 | 6.43 | 6.88 | 6.88 | 422,800 |
| Dec 10, 2020 | 6.25 | 6.71 | 6.25 | 6.71 | 6.71 | 94,000 |
| Dec 09, 2020 | 6.36 | 6.65 | 6.24 | 6.33 | 6.33 | 120,100 |
| Dec 08, 2020 | 6.17 | 6.34 | 6.03 | 6.21 | 6.21 | 84,300 |
| Dec 07, 2020 | 6.76 | 6.80 | 6.21 | 6.22 | 6.22 | 121,100 |
| Dec 04, 2020 | 6.25 | 7.05 | 6.23 | 6.76 | 6.76 | 204,400 |
| Dec 03, 2020 | 5.98 | 6.36 | 5.96 | 6.22 | 6.22 | 122,900 |
| Dec 02, 2020 | 5.93 | 6.07 | 5.64 | 5.94 | 5.94 | 78,100 |
| Dec 01, 2020 | 6.04 | 6.16 | 5.86 | 5.93 | 5.93 | 119,900 |
| Nov 30, 2020 | 6.55 | 6.57 | 5.61 | 5.89 | 5.89 | 281,800 |
| Nov 27, 2020 | 6.78 | 6.80 | 6.47 | 6.57 | 6.57 | 125,500 |
| Nov 25, 2020 | 6.52 | 6.79 | 6.50 | 6.78 | 6.78 | 112,400 |
| Nov 24, 2020 | 6.83 | 7.35 | 6.36 | 6.44 | 6.44 | 367,000 |
| Nov 23, 2020 | 6.51 | 6.90 | 6.45 | 6.64 | 6.64 | 245,500 |
| Nov 20, 2020 | 6.02 | 7.48 | 6.02 | 6.39 | 6.39 | 1,067,800 |
| Nov 19, 2020 | 5.55 | 5.95 | 5.45 | 5.94 | 5.94 | 324,900 |
| Nov 18, 2020 | 4.76 | 6.22 | 4.74 | 5.41 | 5.41 | 1,572,300 |
| Nov 17, 2020 | 4.59 | 5.10 | 4.28 | 4.62 | 4.62 | 887,700 |
| Nov 17, 2020 | 1:25 Stock Split | |||||
| Nov 16, 2020 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 4,415,900 |
| Nov 13, 2020 | 5.25 | 6.00 | 4.75 | 5.50 | 5.50 | 212,700 |
| Nov 12, 2020 | 5.00 | 5.25 | 4.75 | 5.00 | 5.00 | 55,000 |
| Nov 11, 2020 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 36,000 |
| Nov 10, 2020 | 5.75 | 5.75 | 4.75 | 5.25 | 5.25 | 52,400 |
| Nov 09, 2020 | 4.50 | 5.50 | 4.50 | 5.50 | 5.50 | 126,300 |
| Nov 06, 2020 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | 35,800 |
| Nov 05, 2020 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 78,800 |
| Nov 04, 2020 | 4.75 | 5.25 | 4.50 | 4.50 | 4.50 | 71,100 |
| Nov 03, 2020 | 4.25 | 5.00 | 4.25 | 4.75 | 4.75 | 93,700 |
| Nov 02, 2020 | 4.50 | 4.75 | 4.25 | 4.50 | 4.50 | 86,400 |
| Oct 30, 2020 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | 95,100 |
| Oct 29, 2020 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | 53,100 |
| Oct 28, 2020 | 5.50 | 5.50 | 4.75 | 5.00 | 5.00 | 138,900 |
| Oct 27, 2020 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 72,100 |
| Oct 26, 2020 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 88,100 |
| Oct 23, 2020 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | 84,200 |
| Oct 22, 2020 | 6.25 | 6.25 | 5.75 | 6.00 | 6.00 | 97,800 |
| Oct 21, 2020 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 59,500 |
| Oct 20, 2020 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 114,500 |
| Oct 19, 2020 | 6.75 | 6.75 | 6.25 | 6.50 | 6.50 | 60,900 |
| Oct 16, 2020 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | 52,100 |
| Oct 15, 2020 | 6.25 | 6.75 | 6.25 | 6.50 | 6.50 | 85,900 |
| Oct 14, 2020 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 155,600 |
| Oct 13, 2020 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 74,900 |
| Oct 12, 2020 | 7.25 | 7.50 | 6.75 | 6.75 | 6.75 | 139,200 |
| Oct 09, 2020 | 7.25 | 7.75 | 7.00 | 7.50 | 7.50 | 204,300 |
| Oct 08, 2020 | 8.00 | 8.25 | 7.00 | 7.25 | 7.25 | 473,000 |
| Oct 07, 2020 | 6.50 | 7.25 | 6.50 | 7.25 | 7.25 | 233,900 |
| Oct 06, 2020 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 97,700 |
| Oct 05, 2020 | 6.25 | 7.00 | 6.25 | 6.75 | 6.75 | 100,300 |
| Oct 02, 2020 | 6.25 | 6.75 | 6.00 | 6.75 | 6.75 | 163,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
