Quantcast

Ra Medical Systems, Inc. Common Stock Historical Stock Prices

RMED 
$2.76
*  
0.16
5.48%
Get RMED Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading RMED now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.90 3.08 2.75 2.76 121,491
07/18/2019 2.9 3.08 2.75 2.76 121,791
07/17/2019 3.06 3.15 2.8 2.92 78,408
07/16/2019 3.16 3.2044 3.06 3.1311 33,050
07/15/2019 3.39 3.42 3.0753 3.17 131,623
07/12/2019 3.4 3.5 3.07 3.3 41,468
07/11/2019 3.42 3.5 3.3 3.36 15,314
07/10/2019 3.48 3.63 3.44 3.49 82,130
07/09/2019 3.46 3.55 3.35 3.43 20,631
07/08/2019 3.53 3.55 3.41 3.46 23,357
07/05/2019 3.4 3.57 3.04 3.57 19,378
07/03/2019 3.5 3.5 3.35 3.4 13,924
07/02/2019 3.47 3.51 3.29 3.51 19,018
07/01/2019 3.67 3.67 3.4301 3.5 41,734
06/28/2019 3.49 3.62 3.36 3.62 29,413
06/27/2019 3.46 3.5484 3.2788 3.42 15,260
06/26/2019 3.5 3.5692 3.38 3.48 14,693
06/25/2019 3.37 3.57 3.26 3.45 50,680
06/24/2019 3.47 3.61 3.36 3.37 19,021
06/21/2019 3.4 3.51 3.23 3.4 43,212
06/20/2019 3.41 3.51 3.21 3.44 45,488
06/19/2019 3.3 3.48 3.195 3.35 18,005
06/18/2019 3.18 3.3 3.0415 3.25 23,418
06/17/2019 3.28 3.43 3.05 3.13 22,585
06/14/2019 3.3 3.49 3.07 3.29 21,801
06/13/2019 2.99 3.385 2.99 3.29 111,469
06/12/2019 3.09 3.3 2.9 3.06 85,283
06/11/2019 3.36 3.55 3.09 3.09 69,221
06/10/2019 3.5 3.64 3.2964 3.4 61,148
06/07/2019 3.39 3.41 3.28 3.33 34,717
06/06/2019 3.42 3.46 3.33 3.35 42,986
06/05/2019 3.65 3.65 3.32 3.42 14,157
06/04/2019 3.28 3.505 3.28 3.5 22,810
06/03/2019 3.49 3.6998 3.25 3.28 39,637
05/31/2019 3.42 3.45 3.32 3.44 23,683
05/30/2019 3.65 3.65 3.37 3.43 39,337
05/29/2019 3.6 3.6 3.365 3.5 120,434
05/28/2019 3.62 3.78 3.6 3.6 58,285
05/24/2019 4.01 4.0738 3.61 3.72 68,801
05/23/2019 4.25 4.25 3.9201 3.95 25,884
05/22/2019 4.72 4.74 4.25 4.32 42,753
05/21/2019 4.75 4.86 4.57 4.69 52,261
05/20/2019 4.82 4.93 4.55 4.77 98,529
05/17/2019 4.53 5 4.3 4.8 177,900
05/16/2019 4.14 4.5731 4.105 4.56 81,658
05/15/2019 4.12 4.1615 4 4.13 23,101
05/14/2019 3.62 4.19 3.5481 4.18 89,312
05/13/2019 3.9 3.9521 3.7487 3.88 64,784
05/10/2019 4.0569 4.0813 3.98 4.05 37,614
05/09/2019 4.08 4.1 3.99 4.05 30,674
05/08/2019 4.11 4.1553 3.99 4.07 16,718
05/07/2019 4.11 4.29 4 4.16 52,401
05/06/2019 4.04 4.32 4.0278 4.13 33,908
05/03/2019 4.4 4.58 3.8607 4.04 105,101
05/02/2019 4.4 4.6 4.2848 4.4 42,089
05/01/2019 4.24 4.48 4.18 4.43 45,057
04/30/2019 4.29 4.5279 4.15 4.28 36,211
04/29/2019 4.74 4.77 4.2116 4.29 106,101
04/26/2019 5.52 5.7976 4.51 4.79 353,963
04/25/2019 5.1 5.5098 4.96 5.49 249,921
04/24/2019 4.48 5.0807 4.42 5.05 251,943
04/23/2019 4.17 4.49 4.073 4.46 119,858
04/22/2019 4.01 4.2799 4 4.2 63,132
04/18/2019 4.1 4.22 4 4.05 61,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio