Ra Medical Systems Inc. Common Stockのデータ

Ra Medical Systems Inc. Common Stockの基本情報

名前 Ra Medical Systems Inc. Common Stock
ティッカー RMED
nan
上場年 2018.0
セクター Health Care

Ra Medical Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.88 8.52 8.85 8.74 257600.0 8.74
2021-02-12 9.0 7.9 8.0 8.49 373600.0 8.49
2021-02-11 8.5 7.88 8.2 8.0 247300.0 8.0
2021-02-10 8.37 7.69 8.22 8.1 281900.0 8.1
2021-02-09 8.75 7.6 7.6 8.26 1418100.0 8.26
2021-02-08 7.79 7.41 7.56 7.52 145400.0 7.52
2021-02-05 7.99 7.16 7.9 7.61 273500.0 7.61
2021-02-04 8.26 6.78 6.8 8.01 1737200.0 8.01
2021-02-03 6.98 6.56 6.81 6.66 284700.0 6.66
2021-02-02 7.09 6.65 6.88 6.7 533700.0 6.7
2021-02-01 7.58 6.56 6.59 6.9 1126800.0 6.9
2021-01-29 7.49 6.59 7.15 6.59 481700.0 6.59
2021-01-28 7.6 7.03 7.15 7.16 521900.0 7.16
2021-01-27 7.72 6.82 7.4 7.0 341400.0 7.0
2021-01-26 8.15 7.74 7.89 7.99 299500.0 7.99
2021-01-25 8.1 7.24 7.74 7.83 301600.0 7.83
2021-01-22 7.72 7.26 7.37 7.71 303000.0 7.71
2021-01-21 7.79 7.0 7.2 7.5 352600.0 7.5
2021-01-20 7.35 6.88 7.1 7.2 320200.0 7.2
2021-01-19 7.35 6.94 7.09 7.12 317500.0 7.12
2021-01-15 7.19 6.81 7.08 6.97 273400.0 6.97
2021-01-14 7.17 6.81 6.96 7.08 282600.0 7.08
2021-01-13 6.93 6.51 6.63 6.84 158400.0 6.84
2021-01-12 6.77 6.51 6.69 6.62 191200.0 6.62
2021-01-11 6.88 6.51 6.62 6.57 135500.0 6.57
2021-01-08 6.89 6.41 6.41 6.66 123300.0 6.66
2021-01-07 7.0 6.39 6.7 6.53 230400.0 6.53
2021-01-06 7.26 6.37 7.11 6.43 376600.0 6.43
2021-01-05 7.4 6.99 7.05 7.11 306100.0 7.11
2021-01-04 7.5 7.05 7.41 7.05 78800.0 7.05
2020-12-31 7.7 7.22 7.63 7.43 180900.0 7.43
2020-12-30 7.79 7.2 7.35 7.6 202500.0 7.6
2020-12-29 7.85 7.0 7.84 7.42 336800.0 7.42
2020-12-28 8.24 6.83 7.17 7.67 1156100.0 7.67
2020-12-24 7.4 7.04 7.17 7.17 150000.0 7.17
2020-12-23 7.57 6.98 7.21 7.0 329600.0 7.0
2020-12-22 8.78 7.26 8.7 7.3 658300.0 7.3
2020-12-21 9.47 7.9 8.85 8.82 2018800.0 8.82
2020-12-18 8.11 7.41 7.42 7.79 981800.0 7.79
2020-12-17 7.41 6.93 6.93 7.34 123400.0 7.34
2020-12-16 7.32 6.85 7.23 7.04 57900.0 7.04
2020-12-15 7.23 6.7 6.75 7.23 101000.0 7.23
2020-12-14 7.39 6.66 7.09 6.68 137600.0 6.68
2020-12-11 7.42 6.43 6.59 6.88 422800.0 6.88
2020-12-10 6.71 6.25 6.25 6.71 94000.0 6.71
2020-12-09 6.65 6.24 6.36 6.33 120100.0 6.33
2020-12-08 6.34 6.03 6.17 6.21 84300.0 6.21
2020-12-07 6.8 6.21 6.76 6.22 121100.0 6.22
2020-12-04 7.05 6.23 6.25 6.76 204400.0 6.76
2020-12-03 6.36 5.96 5.98 6.22 122900.0 6.22
2020-12-02 6.07 5.64 5.93 5.94 78100.0 5.94
2020-12-01 6.16 5.86 6.04 5.93 119900.0 5.93
2020-11-30 6.57 5.61 6.55 5.89 281800.0 5.89
2020-11-27 6.8 6.47 6.78 6.57 125500.0 6.57
2020-11-25 6.79 6.5 6.52 6.78 112400.0 6.78
2020-11-24 7.35 6.36 6.83 6.44 367000.0 6.44
2020-11-23 6.9 6.45 6.51 6.64 245500.0 6.64
2020-11-20 7.48 6.02 6.02 6.39 1067800.0 6.39
2020-11-19 5.95 5.45 5.55 5.94 324900.0 5.94
2020-11-18 6.22 4.74 4.76 5.41 1572300.0 5.41
2020-11-17 5.1 4.28 4.59 4.62 887700.0 4.62
2020-11-16 5.5 5.0 5.25 5.25 4415900.0 5.25
2020-11-13 6.0 4.75 5.25 5.5 212700.0 5.5
2020-11-12 5.25 4.75 5.0 5.0 55000.0 5.0
2020-11-11 5.25 5.0 5.25 5.25 36000.0 5.25
2020-11-10 5.75 4.75 5.75 5.25 52400.0 5.25
2020-11-09 5.5 4.5 4.5 5.5 126300.0 5.5
2020-11-06 4.75 4.5 4.75 4.5 35800.0 4.5
2020-11-05 5.0 4.5 4.5 4.75 78800.0 4.75
2020-11-04 5.25 4.5 4.75 4.5 71100.0 4.5
2020-11-03 5.0 4.25 4.25 4.75 93700.0 4.75
2020-11-02 4.75 4.25 4.5 4.5 86400.0 4.5
2020-10-30 5.0 4.5 5.0 4.5 95100.0 4.5
2020-10-29 5.25 5.0 5.0 5.0 53100.0 5.0
2020-10-28 5.5 4.75 5.5 5.0 138900.0 5.0
2020-10-27 5.75 5.5 5.75 5.5 72100.0 5.5
2020-10-26 6.0 5.5 5.75 5.75 88100.0 5.75
2020-10-23 6.0 5.5 6.0 5.75 84200.0 5.75
2020-10-22 6.25 5.75 6.25 6.0 97800.0 6.0
2020-10-21 6.25 6.0 6.0 6.25 59500.0 6.25
2020-10-20 6.5 6.0 6.5 6.0 114500.0 6.0
2020-10-19 6.75 6.25 6.75 6.5 60900.0 6.5
2020-10-16 6.75 6.25 6.5 6.5 52100.0 6.5
2020-10-15 6.75 6.25 6.25 6.5 85900.0 6.5
2020-10-14 6.75 6.5 6.75 6.5 155600.0 6.5
2020-10-13 7.0 6.5 6.75 6.75 74900.0 6.75
2020-10-12 7.5 6.75 7.25 6.75 139200.0 6.75
2020-10-09 7.75 7.0 7.25 7.5 204300.0 7.5
2020-10-08 8.25 7.0 8.0 7.25 473000.0 7.25
2020-10-07 7.25 6.5 6.5 7.25 233900.0 7.25
2020-10-06 7.0 6.5 6.75 6.75 97700.0 6.75
2020-10-05 7.0 6.25 6.25 6.75 100300.0 6.75
2020-10-02 6.75 6.0 6.25 6.75 163200.0 6.75
2020-10-01 7.25 6.5 7.0 6.75 284300.0 6.75
2020-09-30 8.0 7.0 7.5 7.25 751900.0 7.25
2020-09-29 7.25 6.25 7.0 7.0 345500.0 7.0
2020-09-28 7.25 6.0 6.5 7.0 253700.0 7.0
2020-09-25 6.5 5.5 5.5 6.5 179000.0 6.5
2020-09-24 6.0 5.25 5.75 5.75 110300.0 5.75
2020-09-23 6.25 5.75 6.25 5.75 104500.0 5.75
2020-09-22 6.5 6.25 6.5 6.25 71300.0 6.25
2020-09-21 6.75 6.25 6.75 6.25 86800.0 6.25
2020-09-18 6.75 6.25 6.5 6.5 66700.0 6.5
2020-09-17 6.75 6.25 6.5 6.5 66600.0 6.5
2020-09-16 6.75 6.25 6.25 6.5 86900.0 6.5
2020-09-15 6.5 6.25 6.5 6.5 107000.0 6.5
2020-09-14 6.25 6.0 6.25 6.25 112400.0 6.25
2020-09-11 6.75 6.0 6.75 6.25 168400.0 6.25
2020-09-10 6.75 6.0 6.25 6.25 339300.0 6.25
2020-09-09 6.75 5.75 6.75 6.25 198400.0 6.25
2020-09-08 7.0 6.5 6.75 6.5 143900.0 6.5
2020-09-04 7.25 6.5 6.75 7.0 265100.0 7.0
2020-09-03 7.5 6.5 7.25 7.0 220300.0 7.0
2020-09-02 8.25 7.25 8.0 7.5 214900.0 7.5
2020-09-01 8.25 7.75 8.25 7.75 175500.0 7.75
2020-08-31 8.75 8.0 8.5 8.5 155200.0 8.5
2020-08-28 8.75 7.75 8.25 8.5 229900.0 8.5
2020-08-27 8.75 8.25 8.75 8.25 213800.0 8.25
2020-08-26 9.25 8.25 8.75 8.5 260800.0 8.5
2020-08-25 9.75 8.25 8.75 9.0 596100.0 9.0
2020-08-24 9.0 8.25 9.0 8.5 437100.0 8.5
2020-08-21 8.75 7.5 8.0 8.75 406400.0 8.75
2020-08-20 8.5 7.75 8.25 8.0 280500.0 8.0
2020-08-19 9.25 7.5 7.5 8.75 883100.0 8.75
2020-08-18 8.0 7.25 7.5 7.5 226400.0 7.5
2020-08-17 8.0 7.5 8.0 7.75 3710500.0 7.75
2020-08-14 8.0 7.75 7.75 7.75 3930600.0 7.75
2020-08-13 8.25 7.75 8.25 8.0 4092600.0 8.0
2020-08-12 8.25 7.75 8.0 8.0 9512700.0 8.0
2020-08-11 10.25 8.5 9.75 8.75 26979900.0 8.75
2020-08-10 9.25 8.0 8.25 9.25 13189900.0 9.25
2020-08-07 9.0 7.75 8.5 8.25 16245500.0 8.25
2020-08-06 8.5 7.5 7.5 8.25 24183100.0 8.25
2020-08-05 7.5 7.0 7.5 7.25 6573400.0 7.25
2020-08-04 7.5 7.25 7.5 7.5 6508300.0 7.5
2020-08-03 7.5 7.0 7.5 7.25 6822900.0 7.25
2020-07-31 7.5 7.0 7.5 7.25 8312300.0 7.25
2020-07-30 9.25 7.0 8.5 7.25 23485400.0 7.25
2020-07-29 9.25 8.25 9.25 8.5 3175900.0 8.5
2020-07-28 10.0 9.0 10.0 9.0 2451400.0 9.0
2020-07-27 10.0 9.5 10.0 9.5 1745100.0 9.5
2020-07-24 10.25 9.5 10.0 9.75 1043000.0 9.75
2020-07-23 10.5 9.5 10.5 9.75 1151500.0 9.75
2020-07-22 10.75 10.0 10.25 10.25 1268200.0 10.25
2020-07-21 11.0 9.75 9.75 10.5 3227900.0 10.5
2020-07-20 10.0 9.0 9.75 9.75 3638800.0 9.75
2020-07-17 10.0 9.75 10.0 10.0 3124700.0 10.0
2020-07-16 11.75 10.75 11.0 11.0 2975400.0 11.0
2020-07-15 11.0 10.5 10.5 11.0 686800.0 11.0
2020-07-14 11.0 10.0 11.0 10.75 1157900.0 10.75
2020-07-13 11.25 10.75 11.0 11.0 702600.0 11.0
2020-07-10 12.0 11.0 11.5 11.25 2080500.0 11.25
2020-07-09 11.75 10.75 11.0 11.5 1999300.0 11.5
2020-07-08 11.25 10.75 10.75 11.25 828400.0 11.25
2020-07-07 11.5 10.5 11.25 11.25 2285900.0 11.25
2020-07-06 12.0 10.25 11.75 11.75 2255000.0 11.75
2020-07-02 12.0 11.75 11.75 11.75 1176000.0 11.75
2020-07-01 12.25 11.75 12.25 11.75 1671100.0 11.75
2020-06-30 12.75 12.0 12.25 12.25 1681700.0 12.25
2020-06-29 13.5 11.75 12.0 13.0 3652700.0 13.0
2020-06-26 12.75 11.75 12.5 12.0 3280500.0 12.0
2020-06-25 13.25 12.5 13.0 13.0 2002400.0 13.0
2020-06-24 14.0 13.0 13.75 13.75 2557200.0 13.75
2020-06-23 14.5 13.75 14.0 14.25 1854100.0 14.25
2020-06-22 15.25 12.75 14.75 14.5 4058000.0 14.5
2020-06-19 15.5 14.25 15.0 14.25 2777900.0 14.25
2020-06-18 16.75 15.0 15.75 15.5 6147000.0 15.5
2020-06-17 16.25 14.25 15.0 15.75 9938000.0 15.75
2020-06-16 16.0 14.75 15.5 15.25 3008700.0 15.25
2020-06-15 15.25 14.5 14.75 15.25 2825000.0 15.25
2020-06-12 16.75 14.25 15.25 15.25 7449300.0 15.25
2020-06-11 16.0 14.0 14.25 15.25 8191400.0 15.25
2020-06-10 16.25 14.5 16.0 15.5 4406300.0 15.5
2020-06-09 16.0 14.0 16.0 15.25 5408800.0 15.25
2020-06-08 17.0 13.0 13.0 15.0 15360600.0 15.0
2020-06-05 13.75 12.75 13.5 13.25 4255100.0 13.25
2020-06-04 15.0 13.0 13.0 13.75 9786400.0 13.75
2020-06-03 13.25 11.75 12.5 12.75 7841700.0 12.75
2020-06-02 12.75 12.25 12.5 12.5 2440500.0 12.5
2020-06-01 13.5 12.25 13.0 12.75 3946000.0 12.75
2020-05-29 13.0 11.5 12.25 13.0 7243800.0 13.0
2020-05-28 13.0 12.0 12.75 12.25 3766600.0 12.25
2020-05-27 13.25 11.5 13.0 12.5 5465300.0 12.5
2020-05-26 14.75 12.5 13.75 13.25 12535000.0 13.25
2020-05-22 12.25 11.25 11.5 12.25 6747700.0 12.25
2020-05-21 12.75 10.75 12.5 12.0 9241100.0 12.0
2020-05-20 13.0 8.75 9.0 12.5 49868700.0 12.5
2020-05-19 18.5 16.25 17.75 16.5 1217300.0 16.5
2020-05-18 20.75 18.75 19.5 18.75 5200.0 18.75
2020-05-15 23.5 19.0 21.25 19.5 6700.0 19.5
2020-05-14 22.25 16.25 20.25 21.25 15000.0 21.25
2020-05-13 26.0 22.25 25.5 24.0 7100.0 24.0
2020-05-12 27.0 25.75 26.0 26.25 5300.0 26.25
2020-05-11 29.75 25.75 29.75 25.75 20100.0 25.75
2020-05-08 30.75 24.5 25.0 28.75 67200.0 28.75
2020-05-07 24.5 21.5 24.5 24.25 1800.0 24.25
2020-05-06 25.0 21.25 23.25 23.25 4300.0 23.25
2020-05-05 24.75 23.0 24.75 23.75 1900.0 23.75
2020-05-04 24.75 21.25 24.0 24.0 5800.0 24.0
2020-05-01 26.25 23.25 26.25 24.75 6500.0 24.75
2020-04-30 27.0 25.0 27.0 25.0 4000.0 25.0
2020-04-29 29.0 26.0 28.25 26.75 10800.0 26.75
2020-04-28 31.5 25.75 31.5 25.75 17600.0 25.75
2020-04-27 29.75 24.75 26.5 29.0 24800.0 29.0
2020-04-24 26.25 24.75 25.25 25.0 2800.0 25.0
2020-04-23 26.0 24.0 24.0 25.0 1200.0 25.0
2020-04-22 26.75 24.0 25.75 24.75 2600.0 24.75
2020-04-21 26.0 23.75 25.0 25.0 1900.0 25.0
2020-04-20 26.5 24.25 26.25 26.25 5200.0 26.25
2020-04-17 29.25 24.75 29.0 26.25 6200.0 26.25
2020-04-16 34.0 25.25 30.5 28.5 8800.0 28.5
2020-04-15 32.75 26.25 28.25 31.0 17700.0 31.0
2020-04-14 29.25 26.0 28.75 27.75 2200.0 27.75
2020-04-13 27.25 25.75 26.75 26.0 1300.0 26.0
2020-04-09 31.0 26.25 29.5 28.0 400.0 28.0
2020-04-08 28.0 26.25 27.5 28.0 200.0 28.0
2020-04-07 29.75 26.25 28.0 27.5 500.0 27.5
2020-04-06 31.25 27.0 31.25 27.0 700.0 27.0
2020-04-03 33.25 26.25 33.25 31.5 2400.0 31.5
2020-04-02 33.25 25.5 33.25 33.25 400.0 33.25
2020-04-01 32.75 22.5 27.25 32.75 800.0 32.75
2020-03-31 29.0 26.25 26.25 27.25 200.0 27.25
2020-03-30 28.75 25.5 27.0 25.5 400.0 25.5
2020-03-27 30.0 25.25 27.5 27.5 600.0 27.5
2020-03-26 29.0 24.75 28.5 27.5 1200.0 27.5
2020-03-25 30.0 24.25 30.0 27.5 1500.0 27.5
2020-03-24 28.75 24.5 27.5 27.5 1500.0 27.5
2020-03-23 27.25 22.0 27.0 25.0 1900.0 25.0
2020-03-20 30.75 22.5 29.25 26.75 1800.0 26.75
2020-03-19 31.0 25.75 31.0 28.75 1200.0 28.75
2020-03-18 30.25 24.75 28.0 29.25 700.0 29.25
2020-03-17 35.25 26.75 28.25 26.75 1100.0 26.75
2020-03-16 36.5 28.0 30.5 30.0 600.0 30.0
2020-03-13 33.75 28.0 33.75 33.0 1100.0 33.0
2020-03-12 32.5 28.0 29.25 31.25 1500.0 31.25
2020-03-11 33.25 29.5 33.0 31.5 2700.0 31.5
2020-03-10 42.0 32.5 42.0 35.25 1400.0 35.25
2020-03-09 37.5 31.75 37.5 37.5 300.0 37.5
2020-03-06 41.0 36.5 41.0 37.75 1400.0 37.75
2020-03-05 39.75 36.25 36.25 39.5 500.0 39.5
2020-03-04 38.25 32.5 32.5 36.0 800.0 36.0
2020-03-03 41.25 31.25 39.0 31.25 1300.0 31.25
2020-03-02 39.25 36.5 37.5 37.5 400.0 37.5
2020-02-28 38.0 34.25 34.25 36.25 700.0 36.25
2020-02-27 37.5 34.0 37.25 34.0 400.0 34.0
2020-02-26 41.5 35.0 38.0 37.25 800.0 37.25
2020-02-25 41.75 37.5 39.0 37.5 2100.0 37.5
2020-02-24 45.0 37.5 45.0 37.5 2600.0 37.5
2020-02-21 45.75 42.0 42.75 45.0 2700.0 45.0
2020-02-20 48.5 42.5 46.25 42.5 3100.0 42.5
2020-02-19 50.5 43.25 50.0 44.75 4400.0 44.75
2020-02-18 53.5 48.75 52.0 48.75 2500.0 48.75