Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ra Medical Systems, Inc. Common Stock (NY: RMED )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1950 2075 1875 1925 6 -37.50(-1.91%)
Aug 29, 2019 1875 2000 1866 1962 16 +87.50(+4.67%)
Aug 28, 2019 2050 2100 1862 1875 97 -187.50(-9.09%)
Aug 27, 2019 2250 2288 2031 2062 29 -175.00(-7.82%)
Aug 26, 2019 2262 2325 1988 2238 48 -100.00(-4.28%)
Aug 23, 2019 2475 2475 2331 2338 37 -150.00(-6.03%)
Aug 22, 2019 2612 2612 2400 2488 43 -125.00(-4.78%)
Aug 21, 2019 2612 2612 2375 2612 54 +0.00(+0.00%)
Aug 20, 2019 2375 2625 2375 2612 111 +262.50(+11.17%)
Aug 19, 2019 2250 2350 2200 2350 41 +100.00(+4.44%)
Aug 16, 2019 2462 2462 1962 2250 172 -200.00(-8.16%)
Aug 15, 2019 1850 2625 1750 2450 376 +600.00(+32.43%)
Aug 14, 2019 1562 2162 1475 1850 601 +337.50(+22.31%)
Aug 13, 2019 1888 2125 1362 1512 724 -2012.50(-57.09%)
Aug 12, 2019 3438 3525 3425 3525 1 +115.62(+3.39%)
Aug 09, 2019 3658 3658 3409 3409 1 +21.88(+0.65%)
Aug 08, 2019 3338 3512 3244 3388 11 +37.50(+1.12%)
Aug 07, 2019 3338 3418 3306 3350 2 -50.00(-1.47%)
Aug 06, 2019 3425 3488 3250 3400 5 +25.00(+0.74%)
Aug 05, 2019 3475 3475 2938 3375 44 -187.50(-5.26%)
Aug 02, 2019 3575 3585 3375 3562 20 -37.50(-1.04%)
Aug 01, 2019 3662 3700 3350 3600 29 +62.50(+1.77%)
Jul 31, 2019 3600 3662 3522 3538 17 -62.50(-1.74%)
Jul 30, 2019 3575 3600 3438 3600 7 +37.50(+1.05%)
Jul 29, 2019 3438 3600 3429 3562 30 +150.00(+4.40%)
Jul 26, 2019 3438 3525 3412 3412 6 -25.00(-0.73%)
Jul 25, 2019 3475 3525 3325 3438 21 -12.50(-0.36%)
Jul 24, 2019 3350 3575 3350 3450 26 +50.00(+1.47%)
Jul 23, 2019 3325 3425 3188 3400 33 +12.50(+0.37%)
Jul 22, 2019 3462 3600 3325 3388 33 -37.50(-1.09%)
Jul 19, 2019 3488 3538 3312 3425 47 -25.00(-0.72%)
Jul 18, 2019 3625 3850 3438 3450 97 -200.00(-5.48%)
Jul 17, 2019 3825 3938 3500 3650 62 -263.88(-6.74%)
Jul 16, 2019 3950 4006 3825 3914 26 -48.62(-1.23%)
Jul 15, 2019 4238 4275 3844 3962 105 -162.50(-3.94%)
Jul 12, 2019 4250 4375 3838 4125 33 -75.00(-1.79%)
Jul 11, 2019 4275 4375 4125 4200 12 -162.50(-3.72%)
Jul 10, 2019 4350 4538 4300 4362 65 +75.00(+1.75%)
Jul 09, 2019 4325 4438 4188 4288 16 -37.50(-0.87%)
Jul 08, 2019 4412 4438 4262 4325 18 -137.50(-3.08%)
Jul 05, 2019 4250 4462 3800 4462 15 +212.50(+5.00%)
Jul 03, 2019 4375 4375 4188 4250 11 -137.50(-3.13%)
Jul 02, 2019 4338 4388 4112 4388 15 +12.50(+0.29%)
Jul 01, 2019 4588 4588 4288 4375 33 -150.00(-3.31%)
Jun 28, 2019 4362 4525 4200 4525 23 +250.00(+5.85%)
Jun 27, 2019 4325 4436 4098 4275 12 -75.00(-1.72%)
Jun 26, 2019 4375 4462 4225 4350 11 +37.50(+0.87%)
Jun 25, 2019 4212 4462 4075 4312 40 +100.00(+2.37%)
Jun 24, 2019 4338 4512 4200 4212 15 -37.50(-0.88%)
Jun 21, 2019 4250 4388 4038 4250 34 -50.00(-1.16%)
Jun 20, 2019 4262 4388 4012 4300 36 +112.50(+2.69%)
Jun 19, 2019 4125 4350 3994 4188 14 +125.00(+3.08%)
Jun 18, 2019 3975 4125 3802 4062 18 +150.00(+3.83%)
Jun 17, 2019 4100 4288 3812 3912 18 -200.00(-4.86%)
Jun 14, 2019 4125 4362 3838 4112 17 +0.00(+0.00%)
Jun 13, 2019 3738 4231 3738 4112 89 +287.50(+7.52%)
Jun 12, 2019 3862 4125 3625 3825 68 -37.50(-0.97%)
Jun 11, 2019 4200 4438 3862 3862 55 -387.50(-9.12%)
Jun 10, 2019 4375 4550 4120 4250 48 +87.50(+2.10%)
Jun 07, 2019 4238 4262 4100 4162 27 -25.00(-0.60%)
Jun 06, 2019 4275 4325 4162 4188 34 -87.50(-2.05%)
Jun 05, 2019 4562 4562 4150 4275 11 -100.00(-2.29%)
Jun 04, 2019 4100 4381 4100 4375 18 +275.00(+6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.