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 (%)
Sep 30, 2015 2.650 2.700 2.625 2.700 48,628 +0.09(+3.45%)
Sep 29, 2015 2.670 2.680 2.610 2.610 41,889 -0.03(-1.14%)
Sep 28, 2015 2.580 2.650 2.580 2.640 24,247 +0.04(+1.54%)
Sep 25, 2015 2.610 2.650 2.580 2.600 21,539 +0.02(+0.78%)
Sep 24, 2015 2.500 2.620 2.500 2.580 150,947 +0.07(+2.79%)
Sep 23, 2015 2.500 2.580 2.470 2.510 34,628 +0.02(+0.80%)
Sep 22, 2015 2.530 2.540 2.490 2.490 69,583 -0.06(-2.35%)
Sep 21, 2015 2.590 2.655 2.550 2.550 83,470 +0.01(+0.39%)
Sep 18, 2015 2.510 2.630 2.510 2.540 133,196 -0.10(-3.79%)
Sep 17, 2015 2.600 2.700 2.600 2.640 61,412 +0.02(+0.76%)
Sep 16, 2015 2.620 2.659 2.610 2.620 31,919 +0.00(+0.00%)
Sep 15, 2015 2.670 2.710 2.600 2.620 75,903 -0.01(-0.38%)
Sep 14, 2015 2.650 2.690 2.600 2.630 79,540 -0.04(-1.50%)
Sep 11, 2015 2.700 2.720 2.640 2.670 72,761 -0.07(-2.55%)
Sep 10, 2015 2.610 2.830 2.610 2.740 456,849 +0.13(+4.98%)
Sep 09, 2015 2.640 2.700 2.600 2.610 69,295 -0.02(-0.76%)
Sep 08, 2015 2.710 2.750 2.620 2.630 63,859 -0.07(-2.59%)
Sep 04, 2015 2.730 2.700 2.700 2.700 58,700 -0.06(-2.17%)
Sep 03, 2015 2.630 2.760 2.610 2.760 69,582 +0.10(+3.76%)
Sep 02, 2015 2.760 2.760 2.530 2.660 68,688 -0.04(-1.48%)
Sep 01, 2015 2.700 2.705 2.660 2.700 38,585 -0.04(-1.46%)
Aug 31, 2015 2.720 2.800 2.630 2.740 78,632 -0.01(-0.36%)
Aug 28, 2015 2.760 2.770 2.680 2.750 55,847 +0.01(+0.36%)
Aug 27, 2015 2.650 2.790 2.600 2.740 90,534 +0.09(+3.40%)
Aug 26, 2015 2.590 2.670 2.550 2.650 53,861 +0.07(+2.71%)
Aug 25, 2015 2.560 2.680 2.460 2.580 101,125 +0.11(+4.45%)
Aug 24, 2015 2.530 2.590 2.330 2.470 71,084 -0.13(-5.00%)
Aug 21, 2015 2.690 2.690 2.570 2.600 45,959 +0.00(+0.00%)
Aug 20, 2015 2.600 2.680 2.520 2.600 81,178 -0.04(-1.52%)
Aug 19, 2015 2.650 2.720 2.600 2.640 128,031 +0.01(+0.38%)
Aug 18, 2015 2.750 2.770 2.620 2.630 49,630 -0.08(-2.95%)
Aug 17, 2015 2.750 2.770 2.620 2.710 135,502 +0.01(+0.37%)
Aug 14, 2015 2.701 2.710 2.630 2.700 94,262 -0.03(-1.10%)
Aug 13, 2015 2.770 2.787 2.684 2.730 48,935 -0.05(-1.80%)
Aug 12, 2015 2.890 2.890 2.750 2.780 439,114 -0.08(-2.80%)
Aug 11, 2015 2.920 2.970 2.840 2.860 277,151 -0.04(-1.38%)
Aug 10, 2015 2.890 2.980 2.880 2.900 162,005 +0.05(+1.75%)
Aug 07, 2015 2.790 2.880 2.750 2.850 93,212 +0.08(+2.89%)
Aug 06, 2015 2.780 2.817 2.750 2.770 45,364 -0.04(-1.42%)
Aug 05, 2015 2.870 2.905 2.800 2.810 113,336 +0.01(+0.36%)
Aug 04, 2015 2.720 2.900 2.720 2.800 114,955 +0.04(+1.45%)
Aug 03, 2015 2.870 2.960 2.710 2.760 91,866 -0.10(-3.50%)
Jul 31, 2015 2.890 2.960 2.840 2.860 135,299 -0.05(-1.72%)
Jul 30, 2015 2.790 2.920 2.790 2.910 116,605 +0.10(+3.56%)
Jul 29, 2015 2.900 2.930 2.750 2.810 379,311 +0.11(+4.07%)
Jul 28, 2015 2.760 2.840 2.660 2.700 240,450 -0.05(-1.82%)
Jul 27, 2015 2.710 2.810 2.680 2.750 133,026 +0.04(+1.48%)
Jul 24, 2015 2.690 2.800 2.690 2.710 50,790 +0.03(+1.12%)
Jul 23, 2015 2.590 2.740 2.590 2.680 99,541 +0.09(+3.47%)
Jul 22, 2015 2.650 2.690 2.570 2.590 30,795 -0.06(-2.26%)
Jul 21, 2015 2.650 2.690 2.620 2.650 47,020 +0.00(+0.00%)
Jul 20, 2015 2.590 2.670 2.550 2.650 51,083 +0.04(+1.53%)
Jul 17, 2015 2.630 2.660 2.570 2.610 65,009 -0.06(-2.25%)
Jul 16, 2015 2.800 2.800 2.660 2.670 38,040 -0.13(-4.64%)
Jul 15, 2015 2.770 2.820 2.730 2.800 55,811 +0.00(+0.00%)
Jul 14, 2015 2.720 2.830 2.720 2.800 66,338 +0.06(+2.19%)
Jul 13, 2015 2.570 2.750 2.570 2.740 52,768 +0.16(+6.20%)
Jul 10, 2015 2.600 2.620 2.530 2.580 81,105 +0.04(+1.57%)
Jul 09, 2015 2.540 2.600 2.420 2.540 37,457 +0.00(+0.00%)
Jul 08, 2015 2.570 2.580 2.490 2.540 146,706 -0.08(-3.05%)
Jul 07, 2015 2.550 2.620 2.526 2.620 43,667 +0.04(+1.55%)
Jul 06, 2015 2.630 2.630 2.560 2.580 32,551 -0.08(-3.01%)
Jul 02, 2015 2.540 2.660 2.660 2.660 37,400 +0.11(+4.31%)
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.