Ra Medical Systems Inc (RMED) Historical Stock Data

0.29 ↑0.01 (2.30%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, RMED is down -0.57% a day on average. There have been 11 days where Ra Medical Systems Inc closed green and 19 days where RMED closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	0.30	0.29	↓$0.00 (-0.34%)	0.28	0.30	1.03M
2022-05-26	0.29	0.29	↓$0.00 (-0.90%)	0.28	0.29	420.68K
2022-05-25	0.29	0.29	↓$0.00 (-1.03%)	0.28	0.31	734.81K
2022-05-24	0.30	0.29	↓$0.01 (-3.30%)	0.29	0.31	695.91K
2022-05-23	0.31	0.31	↓$0.01 (-2.26%)	0.29	0.32	1.42M
2022-05-20	0.28	0.30	↑$0.02 (5.91%)	0.27	0.31	1.68M
2022-05-19	0.27	0.28	↑$0.01 (3.74%)	0.26	0.29	717.04K
2022-05-18	0.28	0.28	↓$0.01 (-2.64%)	0.27	0.29	878.65K
2022-05-17	0.29	0.29	↑$0.00 (0.38%)	0.27	0.32	1.10M
2022-05-16	0.28	0.28	↑$0.00 (0.36%)	0.28	0.29	785.40K
2022-05-13	0.29	0.28	↓$0.01 (-3.01%)	0.27	0.29	1.21M
2022-05-12	0.28	0.28	↓$0.00 (-1.22%)	0.27	0.29	0.98M
2022-05-11	0.31	0.27	↓$0.03 (-10.69%)	0.27	0.32	2.61M
2022-05-10	0.32	0.31	↓$0.01 (-3.26%)	0.29	0.33	2.23M
2022-05-09	0.33	0.31	↓$0.03 (-8.38%)	0.31	0.35	1.29M
2022-05-06	0.36	0.36	↑$0.00 (0.06%)	0.34	0.39	2.30M
2022-05-05	0.37	0.36	↓$0.01 (-1.50%)	0.35	0.39	451.45K
2022-05-04	0.37	0.37	↑$0.00 (0.74%)	0.35	0.37	712.66K
2022-05-03	0.36	0.37	↑$0.01 (2.15%)	0.34	0.37	810.12K
2022-05-02	0.33	0.35	↑$0.02 (7.45%)	0.31	0.36	2.95M
2022-04-29	0.39	0.33	↓$0.06 (-14.79%)	0.33	0.39	2.38M
2022-04-28	0.30	0.37	↑$0.08 (25.55%)	0.29	0.39	9.24M
2022-04-27	0.30	0.30	↓$0.00 (-1.63%)	0.29	0.31	0.96M
2022-04-26	0.32	0.31	↓$0.01 (-1.98%)	0.30	0.33	1.13M
2022-04-25	0.32	0.32	↑$0.00 (0.13%)	0.32	0.33	1.06M
2022-04-22	0.33	0.32	↓$0.01 (-3.18%)	0.32	0.35	1.07M
2022-04-21	0.34	0.33	↓$0.01 (-4.06%)	0.33	0.36	1.38M
2022-04-20	0.33	0.35	↑$0.01 (3.78%)	0.33	0.35	689.23K
2022-04-19	0.34	0.34	↓$0.00 (-0.91%)	0.32	0.36	1.13M
2022-04-18	0.34	0.33	↓$0.01 (-2.34%)	0.33	0.35	887.52K