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 24, 2011 8.270 8.280 8.180 8.200 52,586 -0.04(-0.49%)
May 23, 2011 8.150 8.270 8.140 8.240 46,070 -0.01(-0.12%)
May 20, 2011 8.210 8.379 8.180 8.250 67,701 -0.01(-0.12%)
May 19, 2011 8.410 8.430 8.240 8.260 70,257 -0.11(-1.31%)
May 18, 2011 8.290 8.580 8.250 8.370 43,551 +0.12(+1.45%)
May 17, 2011 8.450 8.650 8.240 8.250 55,773 -0.26(-3.06%)
May 16, 2011 8.650 8.740 8.500 8.510 55,876 -0.11(-1.22%)
May 13, 2011 8.970 8.970 8.600 8.615 31,314 -0.38(-4.17%)
May 12, 2011 9.060 9.100 8.930 8.990 90,651 -0.07(-0.77%)
May 11, 2011 9.060 9.100 9.010 9.060 49,478 -0.04(-0.44%)
May 10, 2011 9.050 9.100 9.000 9.100 57,479 +0.09(+1.00%)
May 09, 2011 8.740 9.040 8.700 9.010 56,249 +0.28(+3.21%)
May 06, 2011 8.890 9.010 8.650 8.730 53,438 -0.08(-0.91%)
May 05, 2011 8.890 9.050 8.731 8.810 54,338 -0.12(-1.34%)
May 04, 2011 9.380 9.380 8.930 8.930 216,776 +0.23(+2.64%)
May 03, 2011 8.700 8.770 8.670 8.700 57,693 +0.01(+0.12%)
May 02, 2011 8.700 8.810 8.690 8.690 51,790 -0.12(-1.36%)
Apr 29, 2011 8.620 8.940 8.620 8.810 74,121 +0.22(+2.56%)
Apr 28, 2011 8.660 8.710 8.550 8.590 42,467 -0.12(-1.38%)
Apr 27, 2011 8.510 8.710 8.510 8.710 28,156 +0.20(+2.35%)
Apr 26, 2011 8.540 8.670 8.450 8.510 38,327 +0.02(+0.24%)
Apr 25, 2011 8.430 8.510 8.350 8.490 27,808 +0.08(+0.95%)
Apr 21, 2011 8.540 8.540 8.200 8.410 72,124 -0.04(-0.47%)
Apr 20, 2011 8.460 8.750 8.430 8.450 43,358 +0.15(+1.81%)
Apr 19, 2011 8.640 8.750 8.280 8.300 53,953 -0.28(-3.26%)
Apr 18, 2011 8.550 8.610 8.450 8.580 38,594 -0.12(-1.38%)
Apr 15, 2011 8.620 8.740 8.620 8.700 47,041 +0.03(+0.35%)
Apr 14, 2011 8.420 8.730 8.350 8.670 24,904 +0.18(+2.12%)
Apr 13, 2011 8.660 8.830 8.490 8.490 27,400 -0.11(-1.28%)
Apr 12, 2011 8.780 8.840 8.510 8.600 51,117 -0.19(-2.16%)
Apr 11, 2011 8.700 8.800 8.621 8.790 25,360 +0.07(+0.80%)
Apr 08, 2011 8.940 9.030 8.710 8.720 56,273 -0.14(-1.58%)
Apr 07, 2011 8.980 9.070 8.860 8.860 69,309 -0.19(-2.10%)
Apr 06, 2011 8.990 9.070 8.790 9.050 83,406 +0.13(+1.46%)
Apr 05, 2011 8.760 9.000 8.690 8.920 67,699 +0.16(+1.83%)
Apr 04, 2011 8.700 8.810 8.550 8.760 39,641 +0.08(+0.92%)
Apr 01, 2011 8.690 8.690 8.550 8.680 29,949 +0.02(+0.23%)
Mar 31, 2011 8.430 8.660 8.340 8.660 62,425 +0.21(+2.49%)
Mar 30, 2011 8.450 8.470 8.220 8.450 51,006 -0.01(-0.12%)
Mar 29, 2011 8.390 8.590 8.250 8.460 32,364 +0.07(+0.83%)
Mar 28, 2011 8.330 8.500 8.310 8.390 33,868 +0.11(+1.33%)
Mar 25, 2011 8.490 8.620 8.270 8.280 43,537 -0.15(-1.78%)
Mar 24, 2011 8.430 8.500 8.360 8.430 21,784 -0.02(-0.24%)
Mar 23, 2011 8.480 8.600 8.420 8.450 32,018 -0.05(-0.59%)
Mar 22, 2011 8.520 8.520 8.440 8.500 24,958 -0.02(-0.23%)
Mar 21, 2011 8.530 8.580 8.180 8.520 47,298 +0.41(+5.06%)
Mar 18, 2011 8.160 8.230 8.050 8.110 113,754 +0.00(+0.00%)
Mar 17, 2011 8.270 8.270 8.040 8.110 40,451 +0.00(+0.00%)
Mar 16, 2011 8.280 8.280 8.040 8.110 88,606 -0.21(-2.52%)
Mar 15, 2011 8.370 8.460 8.230 8.320 49,399 -0.22(-2.58%)
Mar 14, 2011 8.470 8.630 8.470 8.540 37,325 +0.04(+0.47%)
Mar 11, 2011 8.500 8.560 8.440 8.500 88,345 +0.00(+0.00%)
Mar 10, 2011 8.500 8.600 8.490 8.500 87,570 -0.07(-0.82%)
Mar 09, 2011 8.690 8.720 8.500 8.570 37,061 -0.13(-1.49%)
Mar 08, 2011 8.600 8.760 8.550 8.700 47,979 +0.09(+1.05%)
Mar 07, 2011 8.750 8.750 8.560 8.610 42,665 -0.11(-1.26%)
Mar 04, 2011 8.600 8.720 8.600 8.720 44,820 +0.16(+1.87%)
Mar 03, 2011 8.340 8.600 8.340 8.560 82,986 +0.25(+3.01%)
Mar 02, 2011 8.500 8.550 8.280 8.310 30,634 -0.22(-2.58%)
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.