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 27, 2020 41.28 41.28 41.28 0 +2.60(+6.72%)
Apr 23, 2020 38.68 38.68 38.68 0 -2.13(-5.22%)
Apr 15, 2020 40.81 40.81 40.81 0 +2.51(+6.55%)
Apr 13, 2020 38.30 38.30 38.30 0 +1.03(+2.76%)
Apr 09, 2020 37.27 37.27 37.27 2,525 +0.00(+0.00%)
Apr 07, 2020 37.27 37.27 37.27 0 +2.82(+8.18%)
Apr 03, 2020 34.46 34.46 34.46 0 -2.36(-6.42%)
Apr 02, 2020 36.82 36.82 36.82 36.82 211 -1.06(-2.79%)
Apr 01, 2020 31.82 31.82 37.88 404 +6.05(+19.03%)
Mar 27, 2020 31.82 31.82 31.82 0 -2.28(-6.67%)
Mar 25, 2020 34.10 34.10 34.10 0 -1.58(-4.44%)
Mar 23, 2020 35.68 35.68 35.68 0 +0.00(+0.00%)
Mar 18, 2020 35.68 35.68 35.68 0 -7.16(-16.71%)
Mar 11, 2020 42.84 42.84 42.84 0 +0.00(+0.00%)
Mar 10, 2020 42.84 42.84 42.84 76 +0.00(+0.00%)
Mar 06, 2020 42.84 42.84 42.84 0 -5.73(-11.79%)
Feb 27, 2020 48.57 48.57 48.57 0 -3.14(-6.08%)
Feb 05, 2020 51.71 51.71 51.71 0 +0.00(+0.00%)
Feb 04, 2020 51.71 51.71 51.71 21 +0.00(+0.00%)
Jan 14, 2020 51.71 51.71 51.71 0 +0.34(+0.66%)
Jan 10, 2020 51.37 51.37 51.37 0 -0.85(-1.63%)
Dec 27, 2019 52.22 52.22 52.22 0 +1.83(+3.63%)
Dec 24, 2019 50.39 50.39 50.39 0 +0.00(+0.00%)
Dec 16, 2019 50.39 50.39 50.39 0 +1.03(+2.09%)
Nov 25, 2019 49.36 49.36 49.36 0 +0.47(+0.96%)
Nov 22, 2019 48.89 48.89 48.89 48.89 3,100 -0.98(-1.97%)
Nov 12, 2019 49.88 49.88 49.88 0 +0.38(+0.78%)
Nov 11, 2019 49.49 49.49 49.49 49.49 200 +0.61(+1.25%)
Nov 08, 2019 48.88 48.88 48.88 48.88 100 +0.01(+0.01%)
Nov 07, 2019 48.88 48.88 48.88 48.88 150 +1.05(+2.21%)
Nov 05, 2019 47.82 47.82 47.82 0 +1.00(+2.14%)
Oct 28, 2019 46.82 46.82 46.82 0 -0.37(-0.78%)
Oct 18, 2019 47.19 47.19 47.19 0 +2.68(+6.03%)
Oct 01, 2019 44.51 44.51 44.51 0 +0.87(+1.99%)
Sep 27, 2019 43.64 43.64 43.64 0 +4.64(+11.90%)
Sep 16, 2019 39.00 39.00 39.00 0 -4.80(-10.95%)
Sep 06, 2019 43.80 43.80 43.80 0 -2.15(-4.68%)
Sep 04, 2019 45.95 45.95 45.95 0 +0.00(+0.00%)
Aug 27, 2019 45.95 45.95 45.95 0 -1.02(-2.18%)
Aug 22, 2019 46.97 46.97 46.97 0 -1.00(-2.08%)
Aug 21, 2019 49.63 49.63 47.96 535 -1.67(-3.36%)
Jul 30, 2019 49.63 49.63 49.63 0 -0.12(-0.24%)
Jul 23, 2019 49.75 49.75 49.75 0 -1.08(-2.12%)
Jul 03, 2019 50.83 50.83 50.83 0 +1.61(+3.26%)
Jun 12, 2019 49.22 49.22 49.22 0 +0.56(+1.16%)
Jun 06, 2019 48.66 48.66 48.66 0 -0.07(-0.14%)
Jun 04, 2019 48.73 48.73 48.73 0 +0.00(+0.00%)
Jun 03, 2019 48.73 48.73 48.73 48.73 609 +0.18(+0.37%)
May 31, 2019 48.55 48.55 48.55 48.55 100 +3.95(+8.86%)
May 16, 2019 44.60 44.60 44.60 0 -0.33(-0.73%)
May 15, 2019 44.93 44.93 44.93 44.93 100 +0.57(+1.28%)
May 09, 2019 44.36 44.36 44.36 0 +0.00(+0.00%)
May 08, 2019 44.81 44.81 44.36 44.36 400 -1.41(-3.08%)
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.