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 )

0.5940 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 (%)
May 28, 2021 161.50 171.50 160.50 162.50 19,180 -1.50(-0.91%)
May 27, 2021 163.50 174.00 161.00 164.00 27,413 +1.50(+0.92%)
May 26, 2021 155.50 176.50 150.51 162.50 48,813 +6.50(+4.17%)
May 25, 2021 157.50 161.00 153.00 156.00 21,341 -2.00(-1.27%)
May 24, 2021 162.00 168.00 155.50 158.00 40,081 -10.00(-5.95%)
May 21, 2021 159.00 185.00 157.50 168.00 76,648 +10.50(+6.67%)
May 20, 2021 155.00 159.00 146.50 157.50 53,820 +6.00(+3.96%)
May 19, 2021 151.00 156.00 142.50 151.50 21,867 -1.00(-0.66%)
May 18, 2021 160.50 161.50 151.00 152.50 19,286 -8.00(-4.98%)
May 17, 2021 170.00 176.50 159.00 160.50 29,432 -16.50(-9.32%)
May 14, 2021 179.00 185.50 167.50 177.00 39,808 -0.50(-0.28%)
May 13, 2021 188.00 213.00 176.50 177.50 82,208 -18.50(-9.44%)
May 12, 2021 205.00 318.50 177.50 196.00 1,517,067 +30.00(+18.07%)
May 11, 2021 172.00 178.00 162.50 166.00 12,173 -14.50(-8.03%)
May 10, 2021 194.50 200.00 180.50 180.50 9,303 -26.00(-12.59%)
May 07, 2021 184.00 208.50 176.00 206.50 27,446 +17.50(+9.26%)
May 06, 2021 179.50 207.50 170.50 189.00 80,886 +6.00(+3.28%)
May 05, 2021 201.00 247.00 173.50 183.00 96,517 -3.00(-1.61%)
May 04, 2021 188.50 203.50 177.50 186.00 29,943 +0.00(+0.00%)
May 03, 2021 193.00 198.00 186.00 186.00 7,927 -8.50(-4.37%)
Apr 30, 2021 207.00 211.00 194.00 194.50 6,740 -16.50(-7.82%)
Apr 29, 2021 213.00 223.50 200.50 211.00 16,904 +5.50(+2.68%)
Apr 28, 2021 217.00 217.00 204.00 205.50 1,947 -8.50(-3.97%)
Apr 27, 2021 209.50 215.00 208.75 214.00 4,374 +1.50(+0.71%)
Apr 26, 2021 204.50 217.00 200.50 212.50 10,442 +10.50(+5.20%)
Apr 23, 2021 193.50 207.50 190.50 202.00 4,430 +8.50(+4.39%)
Apr 22, 2021 187.50 200.00 184.50 193.50 2,576 +7.00(+3.75%)
Apr 21, 2021 184.00 198.00 182.50 186.50 4,667 +1.00(+0.54%)
Apr 20, 2021 199.50 215.00 180.00 185.50 10,236 -8.00(-4.13%)
Apr 19, 2021 188.50 200.00 180.50 193.50 9,417 +3.00(+1.57%)
Apr 16, 2021 198.50 198.50 185.00 190.50 4,364 -3.00(-1.55%)
Apr 15, 2021 203.50 203.50 190.50 193.50 2,193 -4.00(-2.03%)
Apr 14, 2021 199.50 213.50 195.50 197.50 8,143 -3.00(-1.50%)
Apr 13, 2021 212.50 225.50 198.00 200.50 6,485 -12.50(-5.87%)
Apr 12, 2021 232.50 239.00 212.50 213.00 12,288 -23.50(-9.94%)
Apr 09, 2021 231.50 243.00 228.75 236.50 6,332 +1.50(+0.64%)
Apr 08, 2021 231.00 240.00 222.50 235.00 4,677 +0.50(+0.21%)
Apr 07, 2021 248.00 248.00 231.00 234.50 1,659 -8.50(-3.50%)
Apr 06, 2021 232.50 248.50 232.50 243.00 6,874 +7.50(+3.18%)
Apr 05, 2021 246.50 249.50 235.50 235.50 5,296 -10.00(-4.07%)
Apr 01, 2021 235.00 256.00 228.50 245.50 9,226 +12.50(+5.36%)
Mar 31, 2021 229.50 236.50 229.50 233.00 1,191 +1.00(+0.43%)
Mar 30, 2021 254.50 260.50 228.50 232.00 5,843 -22.50(-8.84%)
Mar 29, 2021 255.50 265.00 254.00 254.50 7,740 -6.50(-2.49%)
Mar 26, 2021 271.00 278.00 255.50 261.00 9,116 -11.00(-4.04%)
Mar 25, 2021 257.00 280.00 257.00 272.00 8,775 +11.50(+4.41%)
Mar 24, 2021 285.50 296.50 260.50 260.50 2,149 -23.50(-8.27%)
Mar 23, 2021 302.00 316.50 280.00 284.00 8,762 -24.00(-7.79%)
Mar 22, 2021 304.50 320.50 301.50 308.00 4,503 -3.00(-0.96%)
Mar 19, 2021 305.00 311.50 290.00 311.00 1,520 +9.50(+3.15%)
Mar 18, 2021 310.00 314.50 294.50 301.50 904 -17.50(-5.49%)
Mar 17, 2021 268.00 319.00 262.50 319.00 4,476 +14.00(+4.59%)
Mar 16, 2021 304.50 318.50 296.50 305.00 10,398 +2.50(+0.83%)
Mar 15, 2021 316.00 318.50 292.50 302.50 4,157 -6.50(-2.10%)
Mar 12, 2021 311.00 318.45 302.50 309.00 2,250 +0.50(+0.16%)
Mar 11, 2021 307.50 308.50 291.50 308.50 1,862 +11.00(+3.70%)
Mar 10, 2021 300.50 306.00 287.00 297.50 1,497 +7.00(+2.41%)
Mar 09, 2021 297.50 297.50 281.50 290.50 4,065 +6.00(+2.11%)
Mar 08, 2021 300.00 316.50 280.00 284.50 4,385 -5.50(-1.90%)
Mar 05, 2021 298.00 307.00 259.00 290.00 5,486 +2.50(+0.87%)
Mar 04, 2021 352.50 358.50 283.50 287.50 10,367 -65.50(-18.56%)
Mar 03, 2021 364.50 373.50 352.00 353.00 5,841 -13.50(-3.68%)
Mar 02, 2021 355.50 372.50 353.50 366.50 6,877 +14.00(+3.97%)
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.