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 High Price Low Price Open Price Close Price Last Traded
  -0.10 -7.63% 1.21 1.32 1.18 1.26 1.31 20:00:00
more quote information »

RMED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.381.421.151.3128,458-0.17-12.32%
1 Month1.741.751.151.4319,234-0.53-30.46%
3 Months1.691.8551.061.4254,203-0.48-28.4%
6 Months3.423.671.061.8568,696-2.21-64.62%
1 Year9.8410.191.063.6779,082-8.63-87.7%
3 Years21.5022.001.066.8795,094-20.29-94.37%
5 Years21.5022.001.066.8795,094-20.29-94.37%

RMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 1.21 -0.10 -7.63% 1.26 1.32 1.18 14,096
Dec 05 2019 1.31 -0.06 -4.38% 1.40 1.40 1.30 21,779
Dec 04 2019 1.37 0.15 12.3% 1.23 1.42 1.15 49,415
Dec 03 2019 1.22 -0.11 -8.27% 1.31 1.408 1.19 23,716
Dec 02 2019 1.33 0.06 4.72% 1.28 1.34 1.28 14,508
Nov 29 2019 1.27 -0.16 -11.25% 1.38 1.40 1.22 32,872
Nov 27 2019 1.431 -0.02 -1.31% 1.43 1.50 1.4001 34,574
Nov 26 2019 1.45 0.02 1.4% 1.4009 1.49 1.3829 15,314
Nov 25 2019 1.43 0.02 1.42% 1.42 1.51 1.3649 12,982
Nov 22 2019 1.41 0.06 4.44% 1.40 1.4604 1.37 21,310
Nov 21 2019 1.35 -0.11 -7.53% 1.51 1.51 1.35 4,157
Nov 20 2019 1.46 -0.02 -1.32% 1.48 1.57 1.45 9,808
Nov 19 2019 1.4795 -0.07 -4.55% 1.56 1.59 1.45 11,418
Nov 18 2019 1.55 0.02 1.31% 1.50 1.55 1.33 22,079
Nov 15 2019 1.53 -0.02 -1.55% 1.57 1.6266 1.53 23,517
Nov 14 2019 1.5541 0.03 2.24% 1.58 1.64 1.50 6,462
Nov 13 2019 1.52 -0.07 -4.4% 1.53 1.60 1.52 14,224
Nov 12 2019 1.59 0.04 2.58% 1.60 1.70 1.545 17,896
Nov 11 2019 1.55 -0.10 -6.06% 1.59 1.608 1.52 10,254
Nov 08 2019 1.65 -0.03 -1.79% 1.74 1.75 1.65 19,161
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.