Ra Medical Systems Historical Data - RMED

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ra Medical Systems Inc RMED NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.10 0.00 0.00 0.00 1.10 08:11:02
more quote information »

RMED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.091.330.901.2430,3020.010.92%
1 Month1.321.45940.881.1730,578-0.22-16.67%
3 Months1.622.68790.851.8052,399-0.52-32.1%
6 Months1.192.68790.6951.4357,066-0.09-7.56%
1 Year3.505.79760.6952.2072,240-2.40-68.57%
3 Years21.5022.000.6955.9489,271-20.40-94.88%
5 Years21.5022.000.6955.9489,271-20.40-94.88%

RMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 1.10 0.02 1.85% 1.12 1.19 1.05 13,610
Apr 06 2020 1.08 -0.18 -14.29% 1.25 1.25 1.08 16,902
Apr 03 2020 1.26 -0.07 -5.26% 1.33 1.33 1.05 59,751
Apr 02 2020 1.33 0.02 1.53% 1.33 1.33 1.025 10,900
Apr 01 2020 1.31 0.22 20.18% 1.09 1.31 0.90 20,900
Mar 31 2020 1.09 0.07 6.86% 1.05 1.16 1.05 6,145
Mar 30 2020 1.02 -0.08 -7.27% 1.10 1.15 1.02 11,091
Mar 27 2020 1.10 0.00 0.0% 1.10 1.20 1.01 14,782
Mar 26 2020 1.10 0.01 0.46% 1.14 1.16 0.9901 29,141
Mar 25 2020 1.095 -0.01 -0.45% 1.20 1.20 0.9741 37,858
Mar 24 2020 1.10 0.10 10.0% 1.10 1.15 0.981 38,542
Mar 23 2020 1.00 -0.07 -6.54% 1.08 1.09 0.88 47,322
Mar 20 2020 1.07 -0.08 -6.96% 1.17 1.2282 0.90 45,459
Mar 19 2020 1.15 -0.02 -1.71% 1.24 1.24 1.03 28,905
Mar 18 2020 1.17 0.10 9.35% 1.12 1.21 0.99 17,907
Mar 17 2020 1.07 -0.13 -10.83% 1.13 1.41 1.07 28,402
Mar 16 2020 1.20 -0.12 -9.09% 1.22 1.4594 1.12 16,061
Mar 13 2020 1.32 0.07 5.6% 1.35 1.35 1.12 27,197
Mar 12 2020 1.25 -0.01 -0.5% 1.17 1.2963 1.12 37,351
Mar 11 2020 1.2563 0.41 47.8% 1.32 1.37 1.1801 66,888
Mar 10 2020 0.85 -0.65 -43.33% 1.40 1.68 0.85 35,335
Mar 09 2020 1.50 -0.01 -0.66% 1.50 1.50 1.2701 8,747
See More Historical Prices »


Your Recent History
NYSE
RMED
Ra Medical..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.