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 30, 2003 10.09 10.94 10.09 10.65 293,300 +0.42(+4.11%)
May 29, 2003 9.330 10.25 9.090 10.23 255,100 +0.87(+9.29%)
May 28, 2003 9.380 9.390 9.200 9.360 85,500 +0.03(+0.32%)
May 27, 2003 9.000 9.390 8.800 9.330 255,800 +0.33(+3.67%)
May 23, 2003 8.840 9.140 8.840 9.000 159,800 -0.04(-0.44%)
May 22, 2003 8.920 9.100 8.850 9.040 68,600 -0.01(-0.11%)
May 21, 2003 8.800 9.090 8.800 9.050 137,400 +0.06(+0.67%)
May 20, 2003 9.150 9.290 8.770 8.990 118,600 -0.27(-2.92%)
May 19, 2003 9.850 9.990 9.130 9.260 177,000 -0.53(-5.41%)
May 16, 2003 9.350 9.990 9.210 9.790 261,400 +0.19(+1.98%)
May 15, 2003 9.040 9.800 9.020 9.600 272,500 -0.23(-2.34%)
May 14, 2003 9.850 9.920 9.750 9.830 141,800 -0.07(-0.71%)
May 13, 2003 8.850 10.00 8.760 9.900 218,100 +0.79(+8.67%)
May 12, 2003 9.130 9.190 8.810 9.110 127,200 +0.16(+1.79%)
May 09, 2003 8.700 9.200 8.700 8.950 87,400 +0.09(+1.02%)
May 08, 2003 8.870 8.950 8.730 8.860 60,200 -0.04(-0.45%)
May 07, 2003 8.860 8.970 8.800 8.900 90,500 -0.05(-0.56%)
May 06, 2003 8.700 9.050 8.700 8.950 98,200 +0.15(+1.70%)
May 05, 2003 8.990 9.010 8.590 8.800 87,700 -0.22(-2.44%)
May 02, 2003 8.380 9.230 8.300 9.020 76,000 +0.63(+7.51%)
May 01, 2003 8.360 8.580 8.300 8.390 78,800 -0.07(-0.83%)
Apr 30, 2003 8.190 8.460 8.000 8.460 93,600 +0.36(+4.44%)
Apr 29, 2003 7.460 8.260 7.430 8.100 159,800 +0.68(+9.16%)
Apr 28, 2003 7.170 7.500 7.110 7.420 57,400 +0.26(+3.63%)
Apr 25, 2003 7.080 7.250 7.080 7.160 86,800 -0.04(-0.56%)
Apr 24, 2003 7.000 7.200 6.850 7.200 123,000 +0.13(+1.91%)
Apr 23, 2003 7.120 7.120 7.000 7.065 128,700 +0.07(+0.93%)
Apr 22, 2003 6.710 7.120 6.710 7.000 238,800 +0.25(+3.70%)
Apr 21, 2003 6.330 6.760 6.110 6.750 213,500 +0.45(+7.14%)
Apr 17, 2003 5.680 6.400 5.520 6.300 1,078,900 +0.85(+15.60%)
Apr 16, 2003 5.460 5.530 5.300 5.450 34,300 +0.10(+1.87%)
Apr 15, 2003 5.440 5.520 5.300 5.350 29,300 -0.10(-1.83%)
Apr 14, 2003 5.530 5.650 5.440 5.450 26,600 -0.16(-2.85%)
Apr 11, 2003 5.460 5.610 4.510 5.610 42,400 +0.13(+2.37%)
Apr 10, 2003 5.740 5.740 5.470 5.480 30,800 -0.19(-3.35%)
Apr 09, 2003 5.910 5.960 5.660 5.670 77,300 -0.32(-5.34%)
Apr 08, 2003 6.250 6.250 5.930 5.990 21,200 -0.12(-1.96%)
Apr 07, 2003 6.520 6.520 6.110 6.110 53,400 -0.23(-3.63%)
Apr 04, 2003 6.500 6.500 6.310 6.340 24,900 -0.14(-2.16%)
Apr 03, 2003 6.550 6.600 6.350 6.480 80,100 -0.07(-1.07%)
Apr 02, 2003 6.510 6.590 6.500 6.550 109,600 +0.00(+0.00%)
Apr 01, 2003 6.440 6.570 6.440 6.550 104,700 -0.08(-1.21%)
Mar 31, 2003 6.150 6.630 6.150 6.630 111,600 +0.43(+6.94%)
Mar 28, 2003 6.020 6.210 6.015 6.200 30,300 +0.20(+3.33%)
Mar 27, 2003 6.060 6.070 5.850 6.000 19,016 -0.05(-0.83%)
Mar 26, 2003 6.013 6.190 5.881 6.050 42,800 +0.06(+1.00%)
Mar 25, 2003 6.190 6.190 5.800 5.990 69,790 -0.14(-2.28%)
Mar 24, 2003 6.270 6.400 6.100 6.130 32,604 -0.25(-3.92%)
Mar 21, 2003 6.695 6.695 6.300 6.380 65,508 -0.17(-2.60%)
Mar 20, 2003 6.740 6.750 6.520 6.550 36,551 -0.20(-2.96%)
Mar 19, 2003 6.670 6.790 6.670 6.750 18,748 +0.05(+0.75%)
Mar 18, 2003 6.410 6.700 6.390 6.700 28,500 +0.24(+3.70%)
Mar 17, 2003 6.250 6.500 6.100 6.461 46,265 +0.16(+2.56%)
Mar 14, 2003 6.320 6.400 6.250 6.300 38,026 +0.00(+0.00%)
Mar 13, 2003 6.080 6.340 6.080 6.300 19,600 +0.12(+1.94%)
Mar 12, 2003 6.120 6.180 6.100 6.180 19,100 +0.00(+0.00%)
Mar 11, 2003 6.160 6.180 5.860 6.180 112,200 +0.08(+1.31%)
Mar 10, 2003 6.090 6.140 6.010 6.100 25,000 -0.21(-3.31%)
Mar 07, 2003 6.320 6.600 6.020 6.309 68,900 -0.00(-0.02%)
Mar 06, 2003 6.600 6.630 6.040 6.310 71,100 -0.34(-5.11%)
Mar 05, 2003 6.370 6.650 6.370 6.650 23,300 +0.23(+3.58%)
Mar 04, 2003 6.740 6.740 6.300 6.420 22,900 -0.36(-5.31%)
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.