Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radisys Cp (NQ: RSYS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 9.560 9.590 9.300 9.380 86,069 -0.18(-1.88%)
May 27, 2010 9.480 9.580 9.120 9.560 103,889 +0.31(+3.35%)
May 26, 2010 9.320 9.600 9.160 9.250 128,648 -0.01(-0.11%)
May 25, 2010 8.940 9.310 8.900 9.260 78,584 +0.07(+0.76%)
May 24, 2010 9.540 9.560 9.170 9.190 57,363 -0.35(-3.67%)
May 21, 2010 9.330 9.820 9.300 9.540 111,896 -0.01(-0.10%)
May 20, 2010 9.645 9.988 9.530 9.550 153,414 -0.36(-3.63%)
May 19, 2010 10.11 10.32 9.740 9.910 102,572 -0.21(-2.08%)
May 18, 2010 10.28 10.45 10.05 10.12 91,747 +0.05(+0.50%)
May 17, 2010 10.08 10.31 9.610 10.07 99,642 +0.03(+0.30%)
May 14, 2010 10.13 10.13 9.760 10.04 70,867 -0.19(-1.86%)
May 13, 2010 10.20 10.36 10.05 10.23 77,515 -0.01(-0.10%)
May 12, 2010 10.01 10.35 9.850 10.24 78,659 +0.27(+2.71%)
May 11, 2010 9.850 10.11 9.660 9.970 136,158 +0.14(+1.42%)
May 10, 2010 9.390 10.00 9.240 9.830 97,348 +0.80(+8.86%)
May 07, 2010 9.380 9.650 8.850 9.030 144,334 -0.38(-4.04%)
May 06, 2010 9.610 10.50 9.160 9.410 104,781 -0.24(-2.49%)
May 05, 2010 9.900 10.01 9.600 9.650 81,030 -0.14(-1.43%)
May 04, 2010 10.04 10.04 9.740 9.790 74,471 -0.43(-4.21%)
May 03, 2010 9.860 10.24 9.860 10.22 138,674 +0.43(+4.39%)
Apr 30, 2010 10.52 10.53 9.790 9.790 267,772 -0.76(-7.20%)
Apr 29, 2010 10.45 10.67 10.43 10.55 144,200 +0.15(+1.44%)
Apr 28, 2010 10.35 11.00 10.23 10.40 225,232 +0.15(+1.46%)
Apr 27, 2010 10.06 10.34 10.06 10.25 114,796 +0.16(+1.59%)
Apr 26, 2010 10.00 10.31 9.970 10.09 54,460 +0.05(+0.50%)
Apr 23, 2010 9.960 10.05 9.790 10.04 74,052 +0.07(+0.70%)
Apr 22, 2010 9.400 9.990 9.400 9.970 117,715 +0.48(+5.06%)
Apr 21, 2010 9.360 9.490 9.305 9.490 83,996 +0.15(+1.61%)
Apr 20, 2010 9.200 9.360 9.095 9.340 54,774 +0.17(+1.85%)
Apr 19, 2010 9.250 9.420 9.050 9.170 81,202 -0.16(-1.71%)
Apr 16, 2010 9.420 9.460 9.230 9.330 77,417 -0.10(-1.06%)
Apr 15, 2010 9.360 9.440 9.180 9.430 62,288 +0.08(+0.86%)
Apr 14, 2010 9.240 9.350 9.224 9.350 33,622 +0.15(+1.63%)
Apr 13, 2010 9.290 9.350 9.160 9.200 35,026 -0.09(-0.97%)
Apr 12, 2010 9.300 9.330 8.940 9.290 65,475 +0.01(+0.11%)
Apr 09, 2010 9.190 9.410 8.951 9.280 71,936 +0.07(+0.76%)
Apr 08, 2010 9.330 9.490 9.110 9.210 49,561 -0.18(-1.92%)
Apr 07, 2010 9.350 9.440 9.140 9.390 61,666 +0.00(+0.00%)
Apr 06, 2010 9.300 9.680 9.090 9.390 52,503 -0.01(-0.11%)
Apr 05, 2010 9.130 9.480 8.880 9.400 42,630 +0.27(+2.96%)
Apr 01, 2010 9.010 9.130 9.130 9.130 43,500 +0.17(+1.90%)
Mar 31, 2010 9.000 9.210 8.800 8.960 46,402 -0.07(-0.78%)
Mar 30, 2010 9.000 9.190 8.840 9.030 34,050 +0.08(+0.89%)
Mar 29, 2010 9.040 9.040 8.790 8.950 50,571 -0.07(-0.78%)
Mar 26, 2010 9.000 9.260 8.880 9.020 56,386 +0.01(+0.11%)
Mar 25, 2010 9.090 9.430 8.920 9.010 64,225 +0.02(+0.22%)
Mar 24, 2010 9.210 9.280 8.960 8.990 44,369 -0.25(-2.71%)
Mar 23, 2010 9.240 9.400 8.880 9.240 73,683 -0.08(-0.86%)
Mar 22, 2010 9.000 9.350 8.890 9.320 90,411 +0.24(+2.64%)
Mar 19, 2010 9.000 9.100 8.790 9.080 118,483 +0.15(+1.68%)
Mar 18, 2010 8.990 9.060 8.760 8.930 64,208 -0.11(-1.22%)
Mar 17, 2010 8.930 9.100 8.760 9.040 52,476 +0.12(+1.35%)
Mar 16, 2010 8.800 8.920 8.600 8.920 74,059 +0.14(+1.59%)
Mar 15, 2010 8.550 9.010 8.430 8.780 67,279 -0.12(-1.35%)
Mar 12, 2010 8.860 8.910 8.620 8.900 54,803 +0.07(+0.79%)
Mar 11, 2010 8.740 8.910 8.735 8.830 23,343 +0.00(+0.00%)
Mar 10, 2010 8.890 9.090 8.790 8.830 23,680 -0.09(-1.01%)
Mar 09, 2010 8.730 9.130 8.730 8.920 23,541 +0.12(+1.36%)
Mar 08, 2010 8.930 8.960 8.735 8.800 40,239 -0.16(-1.79%)
Mar 05, 2010 8.640 9.000 8.570 8.960 57,115 +0.37(+4.31%)
Mar 04, 2010 8.900 8.900 8.260 8.590 78,154 -0.27(-3.05%)
Mar 03, 2010 8.850 8.930 8.450 8.860 59,574 +0.05(+0.57%)
Mar 02, 2010 8.700 8.950 8.560 8.810 35,256 +0.11(+1.26%)
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.