U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20218.108.697.707.807.80545,600
Feb 23, 20218.618.617.507.907.90643,900
Feb 22, 20218.509.028.198.788.78237,300
Feb 19, 20218.758.978.518.628.62241,500
Feb 18, 20218.809.088.468.618.61386,700
Feb 17, 20218.739.218.428.978.97286,500
Feb 16, 20218.858.888.528.748.74257,600
Feb 12, 20218.009.007.908.498.49373,600
Feb 11, 20218.208.507.888.008.00247,300
Feb 10, 20218.228.377.698.108.10281,900
Feb 09, 20217.608.757.608.268.261,418,100
Feb 08, 20217.567.797.417.527.52145,400
Feb 05, 20217.907.997.167.617.61273,500
Feb 04, 20216.808.266.788.018.011,737,200
Feb 03, 20216.816.986.566.666.66284,700
Feb 02, 20216.887.096.656.706.70533,700
Feb 01, 20216.597.586.566.906.901,126,800
Jan 29, 20217.157.496.596.596.59481,700
Jan 28, 20217.157.607.037.167.16521,900
Jan 27, 20217.407.726.827.007.00341,400
Jan 26, 20217.898.157.747.997.99299,500
Jan 25, 20217.748.107.247.837.83301,600
Jan 22, 20217.377.727.267.717.71303,000
Jan 21, 20217.207.797.007.507.50352,600
Jan 20, 20217.107.356.887.207.20320,200
Jan 19, 20217.097.356.947.127.12317,500
Jan 15, 20217.087.196.816.976.97273,400
Jan 14, 20216.967.176.817.087.08282,600
Jan 13, 20216.636.936.516.846.84158,400
Jan 12, 20216.696.776.516.626.62191,200
Jan 11, 20216.626.886.516.576.57135,500
Jan 08, 20216.416.896.416.666.66123,300
Jan 07, 20216.707.006.396.536.53230,400
Jan 06, 20217.117.266.376.436.43376,600
Jan 05, 20217.057.406.997.117.11306,100
Jan 04, 20217.417.507.057.057.0578,800
Dec 31, 20207.637.707.227.437.43180,900
Dec 30, 20207.357.797.207.607.60202,500
Dec 29, 20207.847.857.007.427.42336,800
Dec 28, 20207.178.246.837.677.671,156,100
Dec 24, 20207.177.407.047.177.17150,000
Dec 23, 20207.217.576.987.007.00329,600
Dec 22, 20208.708.787.267.307.30658,300
Dec 21, 20208.859.477.908.828.822,018,800
Dec 18, 20207.428.117.417.797.79981,800
Dec 17, 20206.937.416.937.347.34123,400
Dec 16, 20207.237.326.857.047.0457,900
Dec 15, 20206.757.236.707.237.23101,000
Dec 14, 20207.097.396.666.686.68137,600
Dec 11, 20206.597.426.436.886.88422,800
Dec 10, 20206.256.716.256.716.7194,000
Dec 09, 20206.366.656.246.336.33120,100
Dec 08, 20206.176.346.036.216.2184,300
Dec 07, 20206.766.806.216.226.22121,100
Dec 04, 20206.257.056.236.766.76204,400
Dec 03, 20205.986.365.966.226.22122,900
Dec 02, 20205.936.075.645.945.9478,100
Dec 01, 20206.046.165.865.935.93119,900
Nov 30, 20206.556.575.615.895.89281,800
Nov 27, 20206.786.806.476.576.57125,500
Nov 25, 20206.526.796.506.786.78112,400
Nov 24, 20206.837.356.366.446.44367,000
Nov 23, 20206.516.906.456.646.64245,500
Nov 20, 20206.027.486.026.396.391,067,800
Nov 19, 20205.555.955.455.945.94324,900
Nov 18, 20204.766.224.745.415.411,572,300
Nov 17, 20204.595.104.284.624.62887,700
Nov 17, 20201:25 Stock Split
Nov 16, 20205.255.505.005.255.254,415,900
Nov 13, 20205.256.004.755.505.50212,700
Nov 12, 20205.005.254.755.005.0055,000
Nov 11, 20205.255.255.005.255.2536,000
Nov 10, 20205.755.754.755.255.2552,400
Nov 09, 20204.505.504.505.505.50126,300
Nov 06, 20204.754.754.504.504.5035,800
Nov 05, 20204.505.004.504.754.7578,800
Nov 04, 20204.755.254.504.504.5071,100
Nov 03, 20204.255.004.254.754.7593,700
Nov 02, 20204.504.754.254.504.5086,400
Oct 30, 20205.005.004.504.504.5095,100
Oct 29, 20205.005.255.005.005.0053,100
Oct 28, 20205.505.504.755.005.00138,900
Oct 27, 20205.755.755.505.505.5072,100
Oct 26, 20205.756.005.505.755.7588,100
Oct 23, 20206.006.005.505.755.7584,200
Oct 22, 20206.256.255.756.006.0097,800
Oct 21, 20206.006.256.006.256.2559,500
Oct 20, 20206.506.506.006.006.00114,500
Oct 19, 20206.756.756.256.506.5060,900
Oct 16, 20206.506.756.256.506.5052,100
Oct 15, 20206.256.756.256.506.5085,900
Oct 14, 20206.756.756.506.506.50155,600
Oct 13, 20206.757.006.506.756.7574,900
Oct 12, 20207.257.506.756.756.75139,200
Oct 09, 20207.257.757.007.507.50204,300
Oct 08, 20208.008.257.007.257.25473,000
Oct 07, 20206.507.256.507.257.25233,900
Oct 06, 20206.757.006.506.756.7597,700
Oct 05, 20206.257.006.256.756.75100,300
Oct 02, 20206.256.756.006.756.75163,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...