Ra Medical Systems Historical Data - RMED

RMED Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 1.85 -0.25 -11.9% 2.15 2.15 1.82 109,760
Jan 21 2020 2.10 0.00 +0.00% 2.20 2.43 1.84 0
Jan 21 2020 2.10 0.35 20.0% 2.20 2.43 1.84 386,374
Jan 20 2020 1.75 0.00 +0.00% 2.06 2.06 1.50 0
Jan 17 2020 1.75 -0.28 -13.79% 2.06 2.06 1.50 98,079
Jan 16 2020 2.03 0.00 0.0% 2.11 2.20 1.97 142,046
Jan 15 2020 2.03 0.46 29.3% 1.62 2.15 1.5715 192,526
Jan 14 2020 1.57 0.02 1.29% 1.61 1.61 1.46 8,654
Jan 13 2020 1.55 0.00 0.0% 1.59 1.63 1.41 69,155
Jan 10 2020 1.55 0.17 12.32% 1.43 1.55 1.40 37,479
Jan 09 2020 1.38 -0.03 -2.41% 1.46 1.46 1.32 12,924
Jan 08 2020 1.4141 0.09 6.72% 1.37 1.48 1.3158 72,136
Jan 07 2020 1.325 0.15 12.29% 1.22 1.4899 1.1501 143,398
Jan 06 2020 1.18 0.04 3.51% 1.14 1.33 1.14 27,157
Jan 03 2020 1.14 0.02 1.98% 1.08 1.1772 1.06 12,337
Jan 02 2020 1.1179 0.00 +0.00% 1.10 1.14 1.00 0
Jan 02 2020 1.1179 -0.01 -1.07% 1.10 1.14 1.00 42,225
Jan 01 2020 1.13 0.00 +0.00% 1.26 1.2799 1.03 0
Dec 31 2019 1.13 -0.10 -8.34% 1.26 1.2799 1.03 96,430
Dec 30 2019 1.2328 0.34 38.52% 0.8889 1.40 0.8887 413,509
Dec 27 2019 0.89 -0.0267 -2.91% 0.8801 0.929899 0.87 49,736
Dec 26 2019 0.9167 0.00 +0.00% 0.93 0.93 0.8811 0
Dec 26 2019 0.9167 -0.0132 -1.42% 0.93 0.93 0.8811 24,264
Dec 25 2019 0.9299 0.00 +0.00% 0.8387 0.944036 0.8387 0
Dec 24 2019 0.9299 0.0563 6.44% 0.8387 0.944036 0.8387 14,432
Dec 23 2019 0.8736 -0.0274 -3.04% 0.90 0.90 0.84 26,165
Dec 20 2019 0.901 0.0109 1.22% 0.9256 0.9517 0.84 53,329
Dec 19 2019 0.8901 0.019 2.18% 0.87 0.90 0.8518 64,315
Dec 18 2019 0.8711 0.00 +0.00% 0.78 0.8799 0.73 0
Dec 18 2019 0.8711 0.1012 13.14% 0.78 0.8799 0.73 118,561
Dec 17 2019 0.7699 -0.0301 -3.76% 0.7507 0.7699 0.72 90,754
Dec 16 2019 0.80 0.0099 1.25% 0.77 0.80 0.695 261,158
Dec 13 2019 0.7901 -0.1099 -12.21% 0.90 0.91 0.76 495,959
Dec 12 2019 0.90 0.01 1.12% 0.91 0.91 0.85 118,605
Dec 11 2019 0.89 -0.1095 -10.96% 0.98 0.9995 0.8451 218,088
Dec 10 2019 0.9995 -0.0705 -6.59% 1.11 1.11 0.99 193,098
Dec 09 2019 1.07 -0.14 -11.57% 1.23 1.26 1.00 83,269
Dec 06 2019 1.21 0.00 +0.00% 1.26 1.32 1.18 0
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 0.00 +0.00% 1.38 1.40 1.22 0
Nov 29 2019 1.27 -0.16 -11.25% 1.38 1.40 1.22 32,872
Nov 28 2019 1.431 0.00 +0.00% 1.43 1.50 1.4001 0
Nov 27 2019 1.431 -0.02 -1.31% 1.43 1.50 1.4001 34,574
Nov 26 2019 1.45 0.00 +0.00% 1.4009 1.49 1.3829 0
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
Nov 07 2019 1.68 0.22 15.07% 1.45 1.855 1.44 87,862
Nov 06 2019 1.46 -0.06 -3.95% 1.51 1.5299 1.46 4,570
Nov 05 2019 1.52 0.00 +0.00% 1.45 1.52 1.43 0
Nov 05 2019 1.52 0.06 4.11% 1.45 1.52 1.43 10,014
Nov 04 2019 1.46 0.06 4.29% 1.41 1.46 1.41 34,864
Nov 01 2019 1.40 0.00 +0.00% 1.49 1.52 1.30 0
Nov 01 2019 1.40 -0.09 -6.04% 1.49 1.52 1.30 115,275
Oct 31 2019 1.49 0.00 +0.00% 1.50 1.59 1.48 0
Oct 31 2019 1.49 -0.02 -1.32% 1.50 1.59 1.48 3,130
Oct 30 2019 1.51 0.14 10.22% 1.40 1.57 1.28 86,133
Oct 29 2019 1.37 -0.15 -9.87% 1.52 1.55 1.37 18,870
Oct 28 2019 1.52 -0.05 -3.18% 1.56 1.60 1.52 4,988
Oct 25 2019 1.57 0.00 +0.00% 1.64 1.65 1.50 0
Oct 25 2019 1.57 -0.05 -3.09% 1.64 1.65 1.50 7,433


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.