RA Medical Systems (RMED) Historical Stock Data

0.57 ↑0.19 (48.89%)

As of August 17, 2023, 1:56pm EST.

Historical Data

In the past 30 trading days, RMED is down -1.00% a day on average. There have been 8 days where RA Medical Systems closed green and 22 days where RMED closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-17	0.41	0.38	↓$0.02 (-5.99%)	0.37	0.43	18.22K
2023-10-13	0.43	0.40	↓$0.03 (-8.03%)	0.40	0.44	25.09K
2023-10-06	0.35	0.41	↑$0.06 (16.15%)	0.35	0.41	115.06K
2023-09-29	0.45	0.44	↓$0.01 (-1.27%)	0.43	0.47	14.62K
2023-09-15	0.51	0.58	↑$0.07 (12.75%)	0.51	0.58	40.92K
2023-09-08	0.57	0.54	↓$0.02 (-4.42%)	0.50	0.57	26.10K
2023-09-01	0.53	0.54	↑$0.01 (2.04%)	0.53	0.57	32.22K
2023-08-25	0.56	0.50	↓$0.06 (-10.48%)	0.49	0.57	104.15K
2023-08-18	0.60	0.54	↓$0.06 (-9.35%)	0.52	0.60	116.83K
2023-08-17	0.55	0.59	↑$0.04 (8.00%)	0.52	0.59	70.41K
2023-08-16	0.58	0.54	↓$0.04 (-6.90%)	0.52	0.58	127.24K
2023-08-15	0.63	0.62	↓$0.02 (-3.13%)	0.58	0.63	133.57K
2023-08-14	0.63	0.64	↑$0.01 (1.20%)	0.59	0.67	138.86K
2023-08-11	0.66	0.63	↓$0.03 (-4.29%)	0.62	0.66	100.68K
2023-08-10	0.64	0.67	↑$0.03 (4.55%)	0.62	0.67	58.11K
2023-08-09	0.65	0.65	↑$0.00 (0.00%)	0.61	0.65	104.99K
2023-08-08	0.67	0.65	↓$0.02 (-2.30%)	0.64	0.70	245.44K
2023-08-07	0.64	0.72	↑$0.08 (12.41%)	0.64	0.80	1.72M
2023-08-04	0.65	0.63	↓$0.02 (-3.37%)	0.62	0.65	35.39K
2023-08-03	0.65	0.64	↓$0.01 (-1.19%)	0.63	0.65	10.41K
2023-08-02	0.64	0.64	↓$0.00 (-0.33%)	0.62	0.65	32.57K
2023-08-01	0.66	0.65	↓$0.01 (-1.58%)	0.62	0.66	51.56K
2023-07-31	0.65	0.63	↓$0.02 (-2.80%)	0.63	0.67	101.59K
2023-07-28	0.66	0.62	↓$0.04 (-6.06%)	0.61	0.67	67.39K
2023-07-27	0.68	0.67	↓$0.02 (-2.23%)	0.63	0.69	57.73K
2023-07-26	0.68	0.66	↓$0.02 (-2.94%)	0.65	0.68	37.89K
2023-07-25	0.67	0.66	↓$0.01 (-1.94%)	0.66	0.73	41.17K
2023-07-24	0.70	0.68	↓$0.02 (-3.40%)	0.61	0.72	157.64K
2023-07-21	0.69	0.68	↓$0.01 (-1.67%)	0.67	0.69	53.18K
2023-07-20	0.71	0.69	↓$0.02 (-3.52%)	0.68	0.72	83.38K