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 )

7.720 +0.040 (+0.52%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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, 2023 10.78 99 -0.11(-1.01%)
Apr 25, 2023 10.89 62 +0.08(+0.74%)
Apr 21, 2023 10.81 103 -0.02(-0.18%)
Apr 19, 2023 10.83 39 -0.37(-3.30%)
Apr 11, 2023 11.20 206 +0.37(+3.42%)
Apr 10, 2023 10.83 11.20 10.83 10.83 5,630 -0.68(-5.91%)
Apr 06, 2023 11.34 11.51 11.34 11.51 2,386 +0.12(+1.05%)
Apr 04, 2023 11.39 20 +0.00(+0.00%)
Apr 03, 2023 11.39 11.39 11.39 11.39 2,661 +0.25(+2.24%)
Mar 31, 2023 11.02 11.14 11.02 11.14 2,034 +0.37(+3.39%)
Mar 27, 2023 10.78 98 +0.38(+3.61%)
Mar 24, 2023 10.40 10.40 10.40 10.40 794 -0.05(-0.48%)
Mar 22, 2023 10.45 0 -0.07(-0.67%)
Mar 21, 2023 10.62 10.62 10.52 10.52 635 -0.63(-5.65%)
Mar 13, 2023 11.15 0 +0.07(+0.63%)
Mar 09, 2023 11.08 0 -0.21(-1.86%)
Mar 07, 2023 11.29 0 -0.05(-0.44%)
Mar 06, 2023 11.34 11.34 11.34 11.34 14,378 +0.05(+0.44%)
Mar 03, 2023 11.29 11.29 11.29 11.29 6,223 +0.16(+1.44%)
Mar 02, 2023 10.95 11.13 10.95 11.13 3,282 -0.43(-3.72%)
Feb 23, 2023 11.56 0 +0.24(+2.12%)
Feb 22, 2023 11.32 11.32 11.32 11.32 152 -0.54(-4.55%)
Feb 02, 2023 11.86 0 +0.20(+1.70%)
Jan 31, 2023 11.66 0 +0.91(+8.42%)
Jan 06, 2023 10.76 0 -0.49(-4.34%)
Jan 04, 2023 11.24 0 -0.04(-0.31%)
Dec 30, 2022 11.28 70 +0.33(+3.06%)
Dec 19, 2022 10.95 0 +0.26(+2.43%)
Dec 15, 2022 10.69 14 -0.71(-6.26%)
Dec 13, 2022 11.40 20,300 +0.09(+0.83%)
Dec 12, 2022 10.83 11.31 10.83 11.31 462 +0.60(+5.56%)
Dec 06, 2022 10.71 0 -0.11(-1.02%)
Dec 05, 2022 10.82 10.82 10.82 10.82 168 +0.62(+6.07%)
Nov 18, 2022 10.20 0 +0.70(+7.38%)
Nov 07, 2022 9.500 0 +0.46(+5.09%)
Nov 04, 2022 9.040 9.040 9.040 9.040 419 +0.40(+4.63%)
Nov 03, 2022 8.640 8.640 8.640 8.640 339 -0.36(-4.00%)
Nov 02, 2022 9.000 9.000 9.000 9.000 176 -0.50(-5.26%)
Nov 01, 2022 9.500 9.500 9.500 9.500 120 +0.45(+4.98%)
Oct 31, 2022 9.050 9.050 9.050 9.050 261 +0.04(+0.44%)
Oct 27, 2022 9.010 0 +0.39(+4.52%)
Oct 24, 2022 8.620 148 -0.37(-4.12%)
Oct 19, 2022 8.990 103 +0.18(+2.08%)
Oct 17, 2022 8.807 57 +0.25(+2.95%)
Oct 13, 2022 8.555 116 -0.20(-2.31%)
Oct 11, 2022 8.757 0 -0.13(-1.48%)
Oct 07, 2022 8.888 0 -0.17(-1.90%)
Oct 05, 2022 9.060 0 +0.00(+0.00%)
Oct 04, 2022 9.060 9.060 9.060 9.060 142 +0.06(+0.67%)
Oct 03, 2022 8.999 8.999 8.999 8.999 716 -0.02(-0.22%)
Sep 30, 2022 9.225 9.425 9.019 9.019 1,315 -0.04(-0.45%)
Sep 29, 2022 9.435 9.435 9.060 9.060 637 -0.18(-1.90%)
Sep 28, 2022 9.180 9.240 9.180 9.235 2,877 +0.05(+0.54%)
Sep 27, 2022 9.355 9.355 8.999 9.185 1,454 -0.17(-1.79%)
Sep 26, 2022 9.260 9.425 9.260 9.353 3,399 -0.27(-2.78%)
Sep 23, 2022 10.00 10.00 9.620 9.620 1,565 -0.48(-4.75%)
Sep 22, 2022 10.58 10.58 10.10 10.10 1,151 -0.04(-0.40%)
Sep 21, 2022 10.14 10.14 10.14 10.14 341 -0.06(-0.59%)
Sep 20, 2022 10.20 10.20 10.20 10.20 298 +0.10(+1.00%)
Sep 19, 2022 10.49 10.49 10.10 10.10 1,050 -0.21(-2.06%)
Sep 16, 2022 10.31 10.31 10.31 10.31 817 -0.18(-1.73%)
Sep 15, 2022 10.59 10.59 10.49 10.49 2,692 -0.60(-5.38%)
Sep 13, 2022 11.09 102 -0.66(-5.62%)
Sep 12, 2022 12.36 12.36 11.75 11.75 796 -0.10(-0.84%)
Sep 08, 2022 11.85 32 -0.43(-3.50%)
Sep 06, 2022 12.28 0 -0.29(-2.31%)
Aug 31, 2022 12.57 44 +0.40(+3.29%)
Aug 30, 2022 12.53 12.53 11.81 12.17 3,594 -0.12(-0.98%)
Aug 26, 2022 12.29 67 -0.11(-0.85%)
Aug 24, 2022 12.39 0 +0.43(+3.64%)
Aug 23, 2022 11.96 11.96 11.96 11.96 430 -0.06(-0.50%)
Aug 22, 2022 12.38 12.38 12.02 12.02 1,538 -0.63(-4.98%)
Aug 18, 2022 12.65 0 +0.35(+2.85%)
Aug 16, 2022 12.30 41 -0.69(-5.31%)
Aug 15, 2022 12.99 12.99 12.99 12.99 375 -0.06(-0.46%)
Aug 12, 2022 13.05 13.05 13.05 13.05 984 +0.29(+2.23%)
Aug 11, 2022 12.77 12.77 12.77 12.77 1,044 -0.38(-2.85%)
Aug 10, 2022 13.14 13.14 13.14 13.14 10,407 +0.30(+2.34%)
Aug 08, 2022 12.84 0 -0.13(-1.00%)
Aug 05, 2022 12.97 12.97 12.97 12.97 674 +0.57(+4.55%)
Aug 04, 2022 12.77 12.77 12.40 12.40 1,142 +0.04(+0.28%)
Aug 03, 2022 12.17 12.37 12.17 12.37 2,808 +0.14(+1.19%)
Aug 02, 2022 11.84 12.59 11.84 12.22 2,810 -0.49(-3.82%)
Aug 01, 2022 12.71 12.71 11.97 12.71 9,441 +0.88(+7.44%)
Jul 29, 2022 12.62 12.62 11.83 11.83 1,630 -0.73(-5.81%)
Jul 28, 2022 12.56 12.56 12.56 12.56 101 +0.75(+6.35%)
Jul 27, 2022 11.93 11.93 11.81 11.81 812 +0.03(+0.25%)
Jul 26, 2022 12.58 12.58 11.78 11.78 1,574 -0.16(-1.34%)
Jul 25, 2022 11.94 11.94 11.94 11.94 164 -0.62(-4.96%)
Jul 22, 2022 11.93 12.56 11.93 12.56 1,442 +0.26(+2.09%)
Jul 21, 2022 12.07 12.31 11.71 12.31 1,166 +0.62(+5.27%)
Jul 20, 2022 11.66 12.51 11.66 11.69 98,428 -0.10(-0.85%)
Jul 19, 2022 11.77 12.37 11.77 11.79 3,594 -0.25(-2.04%)
Jul 18, 2022 11.66 12.04 11.66 12.04 16,463 +0.40(+3.48%)
Jul 15, 2022 12.09 12.09 11.61 11.63 2,464 +0.39(+3.47%)
Jul 14, 2022 11.22 11.85 11.22 11.24 12,468 -0.01(-0.09%)
Jul 13, 2022 11.22 11.80 11.22 11.25 3,217 -0.55(-4.66%)
Jul 12, 2022 11.81 11.96 11.80 11.80 1,349 +0.00(+0.00%)
Jul 11, 2022 12.18 12.18 11.80 11.80 515 -0.14(-1.17%)
Jul 08, 2022 12.10 12.10 11.94 11.94 666 -0.25(-2.03%)
Jul 07, 2022 12.00 12.19 11.84 12.19 1,556 +0.18(+1.47%)
Jul 06, 2022 12.01 12.24 12.01 12.01 2,049 -0.02(-0.17%)
Jul 05, 2022 12.01 12.03 12.01 12.03 5,492 -0.07(-0.58%)
Jul 01, 2022 12.07 12.69 12.07 12.10 5,220 -0.09(-0.73%)
Jun 30, 2022 12.17 12.19 12.17 12.19 951 -0.79(-6.09%)
Jun 29, 2022 12.98 12.98 12.23 12.98 19,312 +0.53(+4.26%)
Jun 28, 2022 12.33 12.50 12.25 12.45 44,984 -0.64(-4.89%)
Jun 27, 2022 12.34 13.09 12.34 13.09 2,203 +0.39(+3.07%)
Jun 24, 2022 12.01 12.70 12.01 12.70 1,389 +0.22(+1.76%)
Jun 23, 2022 12.06 12.48 12.06 12.48 1,275 -0.17(-1.34%)
Jun 22, 2022 12.65 12.65 12.01 12.65 1,687 +0.44(+3.60%)
Jun 21, 2022 12.51 12.51 12.21 12.21 731 -0.10(-0.81%)
Jun 17, 2022 12.01 12.66 12.01 12.31 2,257 -0.54(-4.20%)
Jun 16, 2022 12.85 12.85 12.26 12.85 51,394 -0.40(-3.02%)
Jun 15, 2022 13.05 13.25 13.05 13.25 69,740 +0.03(+0.23%)
Jun 14, 2022 13.00 13.22 12.44 13.22 7,852 -0.13(-0.97%)
Jun 13, 2022 13.33 13.35 12.54 13.35 4,753 -0.10(-0.74%)
Jun 10, 2022 13.27 13.45 13.27 13.45 572 -0.36(-2.61%)
Jun 09, 2022 13.93 13.96 13.79 13.81 30,613 -0.12(-0.86%)
Jun 08, 2022 13.93 13.93 13.80 13.93 31,249 +0.17(+1.24%)
Jun 07, 2022 13.66 13.76 13.52 13.76 45,794 -0.26(-1.85%)
Jun 06, 2022 14.02 14.02 14.02 14.02 13,586 -0.01(-0.07%)
Jun 03, 2022 14.03 14.03 14.03 14.03 2,236 -0.13(-0.92%)
Jun 02, 2022 13.99 14.16 13.99 14.16 4,100 -0.13(-0.91%)
Jun 01, 2022 14.00 14.29 14.00 14.29 10,800 +0.85(+6.29%)
May 16, 2022 13.44 0 -0.03(-0.19%)
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.