Mail

RMED - Ra Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	1.9000	2.1000	1.9000	2.0900	2.0900	138,884
Aug 19, 2019	1.8000	2.1000	1.4000	1.8800	1.8800	50,400
Aug 16, 2019	1.9700	2.1000	1.4000	1.8000	1.8000	216,000
Aug 15, 2019	1.4800	2.1000	1.4000	1.9600	1.9600	470,200
Aug 14, 2019	1.2500	1.7300	1.1800	1.4800	1.4800	751,400
Aug 13, 2019	1.5100	1.7000	1.0900	1.2100	1.2100	898,100
Aug 12, 2019	2.7500	2.8200	2.7400	2.8200	2.8200	1,800
Aug 09, 2019	2.9300	2.9300	2.7300	2.7300	2.7300	1,900
Aug 08, 2019	2.6700	2.8100	2.6000	2.7100	2.7100	14,200
Aug 07, 2019	2.6700	2.7300	2.6500	2.6800	2.6800	3,600
Aug 06, 2019	2.7400	2.7900	2.6000	2.7200	2.7200	7,400
Aug 05, 2019	2.7800	2.7800	2.3500	2.7000	2.7000	55,800
Aug 02, 2019	2.8600	2.8700	2.7000	2.8500	2.8500	25,500
Aug 01, 2019	2.9300	2.9600	2.6800	2.8800	2.8800	36,800
Jul 31, 2019	2.8800	2.9300	2.8200	2.8300	2.8300	22,100
Jul 30, 2019	2.8600	2.8800	2.7500	2.8800	2.8800	8,800
Jul 29, 2019	2.7500	2.8800	2.7400	2.8500	2.8500	38,000
Jul 26, 2019	2.7500	2.8200	2.7300	2.7300	2.7300	8,000
Jul 25, 2019	2.7800	2.8200	2.6600	2.7500	2.7500	26,300
Jul 24, 2019	2.6800	2.8600	2.6800	2.7600	2.7600	32,800
Jul 23, 2019	2.6600	2.7400	2.5500	2.7200	2.7200	41,300
Jul 22, 2019	2.7700	2.8800	2.6600	2.7100	2.7100	42,200
Jul 19, 2019	2.7900	2.8300	2.6500	2.7400	2.7400	59,100
Jul 18, 2019	2.9000	3.0800	2.7500	2.7600	2.7600	121,800
Jul 17, 2019	3.0600	3.1500	2.8000	2.9200	2.9200	78,400
Jul 16, 2019	3.1600	3.2000	3.0600	3.1300	3.1300	33,100
Jul 15, 2019	3.3900	3.4200	3.0800	3.1700	3.1700	131,600
Jul 12, 2019	3.4000	3.5000	3.0700	3.3000	3.3000	41,500
Jul 11, 2019	3.4200	3.5000	3.3000	3.3600	3.3600	15,300
Jul 10, 2019	3.4800	3.6300	3.4400	3.4900	3.4900	82,100
Jul 09, 2019	3.4600	3.5500	3.3500	3.4300	3.4300	20,600
Jul 08, 2019	3.5300	3.5500	3.4100	3.4600	3.4600	23,400
Jul 05, 2019	3.4000	3.5700	3.0400	3.5700	3.5700	19,400
Jul 03, 2019	3.5000	3.5000	3.3500	3.4000	3.4000	13,900
Jul 02, 2019	3.4700	3.5100	3.2900	3.5100	3.5100	19,000
Jul 01, 2019	3.6700	3.6700	3.4300	3.5000	3.5000	41,500
Jun 28, 2019	3.4900	3.6200	3.3600	3.6200	3.6200	29,400
Jun 27, 2019	3.4600	3.5500	3.2800	3.4200	3.4200	15,300
Jun 26, 2019	3.5000	3.5700	3.3800	3.4800	3.4800	14,700
Jun 25, 2019	3.3700	3.5700	3.2600	3.4500	3.4500	50,700
Jun 24, 2019	3.4700	3.6100	3.3600	3.3700	3.3700	19,000
Jun 21, 2019	3.4000	3.5100	3.2300	3.4000	3.4000	43,200
Jun 20, 2019	3.4100	3.5100	3.2100	3.4400	3.4400	45,500
Jun 19, 2019	3.3000	3.4800	3.2000	3.3500	3.3500	18,000
Jun 18, 2019	3.1800	3.3000	3.0400	3.2500	3.2500	23,400
Jun 17, 2019	3.2800	3.4300	3.0500	3.1300	3.1300	22,600
Jun 14, 2019	3.3000	3.4900	3.0700	3.2900	3.2900	21,800
Jun 13, 2019	2.9900	3.3900	2.9900	3.2900	3.2900	111,500
Jun 12, 2019	3.0900	3.3000	2.9000	3.0600	3.0600	85,300
Jun 11, 2019	3.3600	3.5500	3.0900	3.0900	3.0900	69,200
Jun 10, 2019	3.5000	3.6400	3.3000	3.4000	3.4000	61,100
Jun 07, 2019	3.3900	3.4100	3.2800	3.3300	3.3300	34,700
Jun 06, 2019	3.4200	3.4600	3.3300	3.3500	3.3500	43,000
Jun 05, 2019	3.6500	3.6500	3.3200	3.4200	3.4200	14,200
Jun 04, 2019	3.2800	3.5100	3.2800	3.5000	3.5000	22,800
Jun 03, 2019	3.4900	3.7000	3.2500	3.2800	3.2800	39,600
May 31, 2019	3.4200	3.4500	3.3200	3.4400	3.4400	23,700
May 30, 2019	3.6500	3.6500	3.3700	3.4300	3.4300	39,300
May 29, 2019	3.6000	3.6000	3.3700	3.5000	3.5000	120,400
May 28, 2019	3.6200	3.7800	3.6000	3.6000	3.6000	58,300
May 24, 2019	4.0100	4.0700	3.6100	3.7200	3.7200	68,800
May 23, 2019	4.2500	4.2500	3.9200	3.9500	3.9500	25,900
May 22, 2019	4.7200	4.7400	4.2500	4.3200	4.3200	42,800
May 21, 2019	4.7500	4.8600	4.5700	4.6900	4.6900	52,300
May 20, 2019	4.8200	4.9300	4.5500	4.7700	4.7700	98,500
May 17, 2019	4.5300	5.0000	4.3000	4.8000	4.8000	177,900
May 16, 2019	4.1400	4.5700	4.1100	4.5600	4.5600	81,700
May 15, 2019	4.1200	4.1600	4.0000	4.1300	4.1300	23,100
May 14, 2019	3.6200	4.1900	3.5500	4.1800	4.1800	89,300
May 13, 2019	3.9000	3.9500	3.7500	3.8800	3.8800	64,800
May 10, 2019	4.0600	4.0800	3.9800	4.0500	4.0500	37,600
May 09, 2019	4.0800	4.1000	3.9900	4.0500	4.0500	30,700
May 08, 2019	4.1100	4.1600	3.9900	4.0700	4.0700	16,700
May 07, 2019	4.1100	4.2900	4.0000	4.1600	4.1600	52,400
May 06, 2019	4.0400	4.3200	4.0300	4.1300	4.1300	33,900
May 03, 2019	4.4000	4.5800	3.8600	4.0400	4.0400	105,100
May 02, 2019	4.4000	4.6000	4.2800	4.4000	4.4000	42,100
May 01, 2019	4.2400	4.4800	4.1800	4.4300	4.4300	45,100
Apr 30, 2019	4.2900	4.5300	4.1500	4.2800	4.2800	36,200
Apr 29, 2019	4.7400	4.7700	4.2100	4.2900	4.2900	106,100
Apr 26, 2019	5.5200	5.8000	4.5100	4.7900	4.7900	354,000
Apr 25, 2019	5.1000	5.5100	4.9600	5.4900	5.4900	250,000
Apr 24, 2019	4.4800	5.0800	4.4200	5.0500	5.0500	251,900
Apr 23, 2019	4.1700	4.4900	4.0700	4.4600	4.4600	119,900
Apr 22, 2019	4.0100	4.2800	4.0000	4.2000	4.2000	63,100
Apr 18, 2019	4.1000	4.2200	4.0000	4.0500	4.0500	61,800
Apr 17, 2019	4.2400	4.6300	4.0200	4.0600	4.0600	191,600
Apr 16, 2019	3.8200	4.2900	3.7800	4.2300	4.2300	213,200
Apr 15, 2019	3.9100	3.9100	3.6500	3.8200	3.8200	94,900
Apr 12, 2019	3.5100	4.1300	3.5100	3.9000	3.9000	334,100
Apr 11, 2019	3.4900	3.5100	3.4800	3.4900	3.4900	73,400
Apr 10, 2019	3.5000	3.5700	3.4500	3.4800	3.4800	31,800
Apr 09, 2019	3.5500	3.5900	3.5000	3.5300	3.5300	17,600
Apr 08, 2019	3.5000	3.6900	3.5000	3.5300	3.5300	53,800
Apr 05, 2019	3.4700	3.7500	3.4200	3.4600	3.4600	153,800
Apr 04, 2019	3.5000	3.6900	3.4800	3.5000	3.5000	48,000
Apr 03, 2019	3.8700	3.9400	3.4400	3.4900	3.4900	168,200
Apr 02, 2019	3.6600	3.8800	3.6100	3.8100	3.8100	125,600
Apr 01, 2019	3.4200	3.6900	3.3400	3.6400	3.6400	449,400
Mar 29, 2019	3.6000	3.6800	3.3900	3.4000	3.4000	300,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...