Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramsay Health Care Ltd (OP: RMYHY )

8.255 -0.155 (-1.84%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 30, 2024 8.160 8.410 8.160 8.410 963 +0.09(+1.02%)
Apr 29, 2024 8.325 8.490 8.325 8.325 3,621 +0.00(+0.06%)
Apr 25, 2024 8.320 233 -0.18(-2.12%)
Apr 24, 2024 7.980 8.500 7.980 8.500 1,211 +0.44(+5.46%)
Apr 23, 2024 8.050 8.220 8.050 8.060 902 -0.15(-1.83%)
Apr 22, 2024 8.210 8.240 8.170 8.210 2,288 +0.66(+8.74%)
Apr 19, 2024 7.560 7.590 7.550 7.550 867 +0.02(+0.27%)
Apr 18, 2024 8.075 8.080 7.530 7.530 1,432 -0.61(-7.49%)
Apr 16, 2024 8.140 163 +0.01(+0.12%)
Apr 15, 2024 8.589 8.810 8.130 8.130 1,818 -0.45(-5.24%)
Apr 11, 2024 8.580 108 +0.13(+1.54%)
Apr 10, 2024 8.320 8.490 8.320 8.450 2,852 -0.04(-0.47%)
Apr 08, 2024 8.490 85 -0.43(-4.82%)
Apr 05, 2024 8.500 8.920 8.500 8.920 1,434 +0.45(+5.31%)
Apr 04, 2024 8.820 8.820 8.470 8.470 812 +0.23(+2.79%)
Apr 03, 2024 8.280 8.350 8.240 8.240 2,364 -0.10(-1.20%)
Apr 02, 2024 8.420 8.420 8.330 8.340 5,601 -0.75(-8.25%)
Apr 01, 2024 9.090 9.130 9.090 9.090 2,524 -0.10(-1.09%)
Mar 28, 2024 9.040 9.190 9.040 9.190 1,049 -0.03(-0.33%)
Mar 26, 2024 9.220 25 +0.36(+4.06%)
Mar 25, 2024 8.965 8.965 8.610 8.860 1,540 -0.25(-2.74%)
Mar 22, 2024 8.600 9.110 8.600 9.110 986 +0.33(+3.76%)
Mar 21, 2024 8.780 8.780 8.780 8.780 282 -0.18(-2.01%)
Mar 20, 2024 8.960 8.960 8.960 8.960 126 +0.00(+0.00%)
Mar 19, 2024 8.280 8.960 8.240 8.960 1,833 +0.59(+7.05%)
Mar 18, 2024 8.370 8.410 8.370 8.370 737 -0.13(-1.53%)
Mar 15, 2024 8.500 8.540 8.500 8.500 1,008 -0.15(-1.73%)
Mar 14, 2024 8.480 8.650 8.480 8.650 656 +0.00(+0.00%)
Mar 13, 2024 8.650 8.650 8.650 8.650 350 +0.01(+0.12%)
Mar 12, 2024 8.640 8.640 8.640 8.640 1,074 +0.32(+3.85%)
Mar 08, 2024 8.320 96 -0.01(-0.12%)
Mar 06, 2024 8.330 52 +0.17(+2.08%)
Mar 05, 2024 8.160 8.160 8.160 8.160 189 +0.29(+3.68%)
Feb 28, 2024 7.870 44 +0.00(+0.00%)
Feb 21, 2024 7.870 51 -0.07(-0.88%)
Feb 15, 2024 7.940 15 +0.07(+0.89%)
Feb 12, 2024 7.870 55 +0.21(+2.74%)
Feb 07, 2024 7.660 107 -0.11(-1.42%)
Feb 02, 2024 7.770 169 +0.02(+0.26%)
Jan 30, 2024 7.750 112 +0.04(+0.52%)
Jan 29, 2024 7.710 7.710 7.710 7.710 3,324 -0.17(-2.16%)
Jan 23, 2024 7.880 0 +0.29(+3.82%)
Jan 17, 2024 7.590 68 -1.06(-12.31%)
Jan 05, 2024 8.655 37 -0.34(-3.73%)
Dec 28, 2023 8.990 105 +0.22(+2.51%)
Dec 21, 2023 8.770 0 +0.31(+3.66%)
Dec 20, 2023 8.460 8.460 8.460 8.460 416 +0.44(+5.49%)
Dec 14, 2023 8.020 14 +0.52(+6.93%)
Dec 12, 2023 7.500 4 +0.02(+0.27%)
Dec 05, 2023 7.480 204 -0.19(-2.48%)
Dec 04, 2023 7.670 7.670 7.670 7.670 930 -0.16(-2.04%)
Nov 28, 2023 7.830 35 -0.32(-3.93%)
Nov 24, 2023 8.150 0 -0.42(-4.90%)
Nov 21, 2023 8.570 56 -0.23(-2.61%)
Nov 20, 2023 8.800 8.800 8.800 8.800 672 -0.01(-0.11%)
Nov 17, 2023 8.810 8.810 8.810 8.810 197 +0.58(+6.98%)
Nov 16, 2023 8.235 8.235 8.235 8.235 222 +0.55(+7.23%)
Oct 16, 2023 7.680 0 -0.37(-4.60%)
Oct 12, 2023 8.050 12 -0.04(-0.43%)
Oct 02, 2023 8.085 0 +0.40(+5.14%)
Sep 18, 2023 7.690 7 -0.14(-1.79%)
Sep 08, 2023 7.830 75 +0.29(+3.85%)
Sep 05, 2023 7.540 62 -0.40(-5.04%)
Sep 01, 2023 7.940 7.940 7.940 7.940 153 +0.04(+0.51%)
Aug 31, 2023 7.940 7.940 7.900 7.900 240 -0.41(-4.93%)
Aug 28, 2023 8.310 6 -0.36(-4.15%)
Aug 22, 2023 8.670 0 -0.13(-1.48%)
Aug 21, 2023 8.800 8.800 8.800 8.800 102 +0.00(+0.00%)
Aug 14, 2023 8.800 19 -0.70(-7.37%)
Jul 24, 2023 9.500 0 +0.34(+3.71%)
Jul 19, 2023 9.160 35 -0.09(-0.97%)
Jul 11, 2023 9.250 0 +0.13(+1.43%)
Jul 10, 2023 9.175 9.175 9.120 9.120 1,437 -0.19(-1.99%)
Jul 03, 2023 9.305 456 +0.00(+0.00%)
Jun 29, 2023 9.305 202 -0.30(-3.17%)
Jun 28, 2023 9.610 9.610 9.610 9.610 254 +0.34(+3.67%)
Jun 27, 2023 9.270 9.270 9.270 9.270 441 -0.28(-2.93%)
Jun 12, 2023 9.550 165 -0.12(-1.29%)
Jun 09, 2023 9.650 9.675 9.650 9.675 491 -0.13(-1.33%)
Jun 08, 2023 9.770 9.810 9.685 9.805 2,483 +0.41(+4.42%)
Jun 06, 2023 9.390 51 -0.27(-2.85%)
Jun 05, 2023 9.665 9.665 9.665 9.665 274 +0.26(+2.82%)
Jun 02, 2023 9.450 9.450 9.400 9.400 1,026 +0.14(+1.51%)
Jun 01, 2023 9.375 9.375 9.260 9.260 514 +0.18(+1.98%)
May 31, 2023 9.080 9.080 9.080 9.080 414 -0.39(-4.12%)
May 30, 2023 9.400 9.498 9.400 9.470 1,186 +0.28(+3.05%)
May 26, 2023 9.190 9.190 9.190 9.190 242 -0.22(-2.39%)
May 25, 2023 9.415 9.415 9.415 9.415 285 -0.10(-1.00%)
May 23, 2023 9.510 83 -0.38(-3.89%)
May 22, 2023 9.895 9.895 9.895 9.895 693 -0.05(-0.55%)
May 19, 2023 9.950 9.950 9.950 9.950 368 +0.20(+2.05%)
May 18, 2023 9.750 9.750 9.750 9.750 689 +0.18(+1.88%)
May 17, 2023 9.570 9.570 9.570 9.570 298 -0.36(-3.63%)
May 16, 2023 9.930 9.930 9.930 9.930 853 -0.10(-1.00%)
May 15, 2023 10.03 10.03 10.03 10.03 1,739 +0.09(+0.91%)
May 12, 2023 10.00 10.00 9.940 9.940 2,881 -0.02(-0.20%)
May 11, 2023 10.12 10.12 9.960 9.960 424 -0.03(-0.30%)
May 09, 2023 9.990 78 -0.21(-2.06%)
May 08, 2023 10.20 10.20 10.20 10.20 3,529 +0.24(+2.41%)
May 05, 2023 9.960 9.960 9.960 9.960 1,316 +0.08(+0.81%)
May 04, 2023 9.880 9.880 9.880 9.880 1,183 -0.32(-3.14%)
May 03, 2023 10.20 10.20 10.20 10.20 1,027 -0.27(-2.58%)
May 02, 2023 10.47 10.47 10.47 10.47 1,003 -0.07(-0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.