Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramsay Health Care (OP: RMSYF )

33.01 UNCHANGED
Last Price Updated: 11:15 AM EDT, Apr 22, 2024 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 (%)
Apr 10, 2014 44.30 44.30 44.30 81 -0.50(-1.12%)
Apr 04, 2014 44.80 44.80 44.80 0 -0.20(-0.44%)
Mar 31, 2014 45.00 45.00 45.00 0 +0.85(+1.93%)
Feb 26, 2014 44.15 44.15 44.15 38 +5.70(+14.82%)
Feb 10, 2014 38.45 38.45 38.45 0 +0.75(+1.99%)
Feb 05, 2014 37.70 37.70 37.70 0 -0.55(-1.44%)
Jan 24, 2014 38.25 38.25 38.25 0 -1.30(-3.29%)
Jan 14, 2014 39.55 39.55 39.55 0 -0.45(-1.13%)
Jan 13, 2014 40.00 40.00 40.00 40.00 150 +3.05(+8.25%)
Dec 13, 2013 36.95 36.95 36.95 36.95 0 +1.70(+4.82%)
Dec 02, 2013 35.25 35.25 35.25 35.25 0 -0.35(-0.98%)
Nov 29, 2013 35.60 35.60 35.60 35.60 200 +0.68(+1.95%)
Nov 21, 2013 34.92 34.92 34.92 0 -1.53(-4.20%)
Nov 08, 2013 36.45 36.45 36.45 0 -1.20(-3.19%)
Oct 28, 2013 37.65 37.65 37.65 0 +0.15(+0.40%)
Oct 25, 2013 37.50 37.50 37.50 37.50 400 +0.25(+0.67%)
Oct 23, 2013 37.25 37.25 37.25 0 +0.26(+0.70%)
Oct 22, 2013 36.99 36.99 36.99 36.99 100 +1.05(+2.92%)
Oct 18, 2013 35.94 35.94 35.94 0 +1.94(+5.71%)
Oct 01, 2013 34.00 34.00 34.00 0 -0.05(-0.15%)
Sep 25, 2013 34.05 34.05 34.05 0 -0.10(-0.29%)
Sep 23, 2013 34.15 34.15 34.15 0 -0.05(-0.15%)
Sep 20, 2013 34.20 34.20 34.20 34.20 100 -0.50(-1.44%)
Sep 19, 2013 34.70 34.70 34.70 34.70 125 +2.25(+6.93%)
Aug 29, 2013 32.45 32.45 32.45 0 +0.95(+3.02%)
Aug 22, 2013 31.50 31.50 31.50 0 -1.25(-3.82%)
Aug 08, 2013 32.75 32.75 32.75 0 -0.55(-1.65%)
Jul 31, 2013 33.30 33.30 33.30 0 -0.85(-2.49%)
Jul 29, 2013 34.15 34.15 34.15 0 +0.25(+0.74%)
Jul 25, 2013 33.90 33.90 33.90 0 +0.00(+0.00%)
Jul 23, 2013 33.90 33.90 33.90 33.90 0 +1.75(+5.44%)
Jul 08, 2013 32.15 32.15 32.15 32.15 0 -0.15(-0.46%)
Jul 05, 2013 32.30 32.30 32.30 32.30 400 -0.05(-0.15%)
Jul 03, 2013 32.35 32.35 32.35 32.35 350 -0.50(-1.52%)
Jul 02, 2013 32.85 32.85 32.85 32.85 450 +0.60(+1.86%)
Jul 01, 2013 32.25 32.25 32.25 32.25 150 -1.25(-3.73%)
Jun 27, 2013 33.50 33.50 33.50 33.50 0 +1.20(+3.72%)
Jun 25, 2013 32.30 32.30 32.30 32.30 0 -0.15(-0.46%)
Jun 24, 2013 32.45 32.45 32.45 32.45 450 -0.75(-2.26%)
Jun 18, 2013 33.20 33.20 33.20 33.20 0 -0.25(-0.75%)
Jun 17, 2013 33.45 33.45 33.45 33.45 100 +0.00(+0.00%)
Jun 13, 2013 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
May 30, 2013 33.45 33.45 33.45 33.45 0 -0.45(-1.33%)
May 23, 2013 33.90 33.90 33.90 0 -0.50(-1.45%)
May 22, 2013 34.70 34.70 34.35 34.40 5,300 -0.20(-0.58%)
May 20, 2013 34.60 34.60 34.60 0 +0.30(+0.87%)
May 17, 2013 34.30 34.30 34.30 34.30 400 +0.96(+2.88%)
May 15, 2013 33.34 33.34 33.34 0 -0.76(-2.23%)
May 10, 2013 34.10 34.10 34.10 34.10 0 +0.10(+0.29%)
May 09, 2013 34.00 34.00 34.00 34.00 250 -0.40(-1.16%)
May 08, 2013 34.40 34.40 34.40 34.40 300 +0.60(+1.78%)
May 06, 2013 33.80 33.80 33.80 0 +0.00(+0.00%)
May 03, 2013 33.75 33.80 33.75 33.80 950 +0.46(+1.38%)
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.