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 31, 2013 5.060 5.100 4.950 5.000 62,448 -0.11(-2.15%)
May 30, 2013 4.910 5.140 4.910 5.110 139,707 +0.12(+2.40%)
May 29, 2013 5.040 5.130 4.950 4.990 35,225 -0.09(-1.77%)
May 28, 2013 5.130 5.140 5.000 5.080 69,270 +0.01(+0.20%)
May 24, 2013 4.980 5.090 4.980 5.070 0 +0.09(+1.81%)
May 23, 2013 4.920 4.990 4.856 4.980 0 +0.01(+0.20%)
May 22, 2013 4.990 5.140 4.920 4.970 0 -0.03(-0.60%)
May 21, 2013 4.930 5.011 4.930 5.000 121,604 +0.11(+2.25%)
May 20, 2013 4.730 4.940 4.710 4.890 0 +0.13(+2.73%)
May 17, 2013 4.700 4.780 4.600 4.760 0 +0.07(+1.49%)
May 16, 2013 4.670 4.790 4.620 4.690 42,690 -0.01(-0.21%)
May 15, 2013 4.660 4.740 4.640 4.700 0 -0.09(-1.88%)
May 13, 2013 4.870 4.920 4.790 4.790 0 -0.11(-2.24%)
May 10, 2013 4.940 4.940 4.830 4.900 0 -0.03(-0.61%)
May 09, 2013 4.910 4.930 4.771 4.930 0 +0.03(+0.61%)
May 08, 2013 4.760 4.920 4.760 4.900 0 +0.12(+2.51%)
May 07, 2013 4.800 4.810 4.700 4.780 0 -0.04(-0.83%)
May 06, 2013 4.710 4.970 4.710 4.820 0 +0.10(+2.12%)
May 03, 2013 4.720 4.760 4.660 4.720 0 +0.06(+1.29%)
May 02, 2013 4.500 4.690 4.500 4.660 0 +0.14(+3.10%)
May 01, 2013 4.920 4.920 4.500 4.520 165,748 -0.44(-8.87%)
Apr 30, 2013 4.950 5.000 4.940 4.960 0 +0.00(+0.00%)
Apr 29, 2013 4.930 5.040 4.890 4.960 67,004 +0.06(+1.22%)
Apr 26, 2013 4.550 4.960 4.550 4.900 116,453 +0.14(+2.94%)
Apr 25, 2013 4.830 4.960 4.750 4.760 44,865 -0.07(-1.45%)
Apr 24, 2013 4.960 5.170 4.780 4.830 99,036 -0.16(-3.21%)
Apr 23, 2013 4.980 5.082 4.790 4.990 128,810 +0.06(+1.22%)
Apr 22, 2013 4.740 4.990 4.480 4.930 149,522 +0.20(+4.23%)
Apr 19, 2013 4.700 4.800 4.641 4.730 65,798 +0.07(+1.50%)
Apr 18, 2013 4.500 4.750 4.500 4.660 118,876 +0.22(+4.95%)
Apr 17, 2013 4.780 4.800 4.440 4.440 170,343 -0.39(-8.07%)
Apr 16, 2013 4.740 4.920 4.700 4.830 94,806 +0.13(+2.77%)
Apr 15, 2013 4.910 5.000 4.700 4.700 128,245 -0.22(-4.47%)
Apr 12, 2013 4.820 4.927 4.770 4.920 89,879 +0.10(+2.07%)
Apr 11, 2013 4.800 4.870 4.770 4.820 24,137 -0.02(-0.41%)
Apr 10, 2013 4.650 4.885 4.650 4.840 128,767 +0.26(+5.68%)
Apr 09, 2013 4.660 4.790 4.540 4.580 96,544 -0.09(-1.93%)
Apr 08, 2013 4.570 4.690 4.544 4.670 51,383 +0.09(+1.97%)
Apr 05, 2013 4.570 4.740 4.520 4.580 115,467 -0.09(-1.93%)
Apr 04, 2013 4.460 4.730 4.260 4.670 117,721 +0.23(+5.18%)
Apr 03, 2013 4.630 4.750 4.360 4.440 79,721 -0.20(-4.31%)
Apr 02, 2013 4.700 4.770 4.550 4.640 59,865 -0.06(-1.28%)
Apr 01, 2013 4.850 4.880 4.600 4.700 102,868 -0.22(-4.47%)
Mar 28, 2013 4.680 4.950 4.630 4.920 142,447 +0.26(+5.58%)
Mar 27, 2013 4.550 4.680 4.500 4.660 33,955 +0.07(+1.53%)
Mar 26, 2013 4.620 4.640 4.430 4.590 50,956 -0.02(-0.43%)
Mar 25, 2013 4.550 4.630 4.440 4.610 77,016 +0.10(+2.22%)
Mar 22, 2013 4.400 4.520 4.360 4.510 63,333 +0.10(+2.27%)
Mar 21, 2013 4.420 4.500 4.380 4.410 49,784 -0.05(-1.12%)
Mar 20, 2013 4.470 4.470 4.390 4.460 45,918 +0.02(+0.45%)
Mar 19, 2013 4.390 4.570 4.340 4.440 107,092 +0.10(+2.30%)
Mar 18, 2013 4.390 4.440 4.320 4.340 131,850 -0.07(-1.59%)
Mar 15, 2013 4.420 4.430 4.360 4.410 173,566 -0.03(-0.68%)
Mar 14, 2013 4.500 4.520 4.340 4.440 41,254 -0.04(-0.89%)
Mar 13, 2013 4.500 4.640 4.460 4.480 102,719 +0.00(+0.00%)
Mar 12, 2013 4.420 4.580 4.420 4.480 59,109 +0.03(+0.67%)
Mar 11, 2013 4.460 4.550 4.420 4.450 97,176 -0.03(-0.67%)
Mar 08, 2013 4.500 4.576 4.310 4.480 317,332 +0.00(+0.00%)
Mar 07, 2013 4.160 4.500 4.160 4.480 172,861 +0.28(+6.67%)
Mar 06, 2013 4.390 4.470 3.840 4.200 311,275 -0.01(-0.24%)
Mar 05, 2013 4.130 4.250 4.100 4.210 150,158 +0.12(+2.93%)
Mar 04, 2013 4.240 4.250 4.065 4.090 195,748 -0.13(-3.08%)
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.