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 29, 2015 2.950 2.953 2.870 2.900 215,658 -0.02(-0.68%)
May 28, 2015 2.750 2.950 2.750 2.920 306,095 +0.19(+6.96%)
May 27, 2015 2.750 2.830 2.650 2.730 582,391 +0.19(+7.48%)
May 26, 2015 2.530 2.560 2.460 2.540 109,278 +0.01(+0.40%)
May 22, 2015 2.470 2.530 2.530 2.530 165,000 +0.04(+1.61%)
May 21, 2015 2.490 2.490 2.450 2.490 64,459 +0.00(+0.00%)
May 20, 2015 2.410 2.500 2.400 2.490 172,225 +0.07(+2.68%)
May 19, 2015 2.370 2.450 2.370 2.425 180,658 +0.05(+2.32%)
May 18, 2015 2.390 2.410 2.360 2.370 126,053 +0.00(+0.00%)
May 15, 2015 2.380 2.390 2.320 2.370 89,452 +0.01(+0.42%)
May 14, 2015 2.300 2.390 2.290 2.360 306,701 +0.06(+2.61%)
May 13, 2015 2.400 2.400 2.290 2.300 170,466 -0.08(-3.36%)
May 12, 2015 2.390 2.390 2.320 2.380 103,410 +0.01(+0.42%)
May 11, 2015 2.350 2.380 2.310 2.370 60,354 +0.04(+1.72%)
May 08, 2015 2.290 2.350 2.290 2.330 142,722 +0.03(+1.30%)
May 07, 2015 2.310 2.310 2.260 2.300 371,027 +0.01(+0.44%)
May 06, 2015 2.300 2.330 2.270 2.290 39,687 -0.02(-0.87%)
May 05, 2015 2.310 2.310 2.261 2.310 126,444 +0.01(+0.43%)
May 04, 2015 2.310 2.370 2.290 2.300 400,649 -0.01(-0.43%)
May 01, 2015 2.200 2.310 2.185 2.310 243,220 +0.11(+5.00%)
Apr 30, 2015 2.190 2.240 2.143 2.200 297,357 -0.03(-1.35%)
Apr 29, 2015 2.310 2.310 2.050 2.230 251,570 +0.06(+2.76%)
Apr 28, 2015 2.170 2.330 2.120 2.170 457,657 -0.01(-0.46%)
Apr 27, 2015 2.100 2.210 2.090 2.180 256,230 +0.06(+2.83%)
Apr 24, 2015 2.100 2.120 2.080 2.120 151,980 +0.01(+0.47%)
Apr 23, 2015 2.086 2.130 2.060 2.110 189,039 +0.01(+0.48%)
Apr 22, 2015 2.120 2.120 2.090 2.100 197,699 -0.02(-0.94%)
Apr 21, 2015 2.080 2.120 2.070 2.120 198,324 +0.02(+0.95%)
Apr 20, 2015 2.120 2.120 2.070 2.100 140,941 +0.01(+0.48%)
Apr 17, 2015 2.070 2.110 2.030 2.090 367,164 +0.02(+0.97%)
Apr 16, 2015 2.070 2.080 2.020 2.070 362,802 +0.03(+1.47%)
Apr 15, 2015 2.100 2.190 2.020 2.040 2,540,580 +0.06(+3.03%)
Apr 14, 2015 1.950 1.990 1.930 1.980 116,560 +0.01(+0.51%)
Apr 13, 2015 2.060 2.060 1.940 1.970 225,271 -0.12(-5.74%)
Apr 10, 2015 2.120 2.130 2.040 2.090 90,091 -0.04(-1.88%)
Apr 09, 2015 2.150 2.150 2.110 2.130 32,403 -0.02(-0.93%)
Apr 08, 2015 2.160 2.200 2.100 2.150 63,029 +0.00(+0.00%)
Apr 07, 2015 2.115 2.200 2.100 2.150 76,641 +0.01(+0.47%)
Apr 06, 2015 2.190 2.200 2.140 2.140 49,338 -0.06(-2.73%)
Apr 02, 2015 2.230 2.200 2.200 2.200 32,900 -0.05(-2.22%)
Apr 01, 2015 2.120 2.250 2.120 2.250 214,269 +0.10(+4.65%)
Mar 31, 2015 2.170 2.190 2.131 2.150 39,152 -0.02(-0.92%)
Mar 30, 2015 2.170 2.250 2.150 2.170 14,849 -0.01(-0.46%)
Mar 27, 2015 2.220 2.250 2.160 2.180 24,436 -0.02(-0.91%)
Mar 26, 2015 2.180 2.220 2.140 2.200 17,883 +0.03(+1.38%)
Mar 25, 2015 2.240 2.270 2.165 2.170 56,026 -0.05(-2.25%)
Mar 24, 2015 2.130 2.280 2.120 2.220 132,514 +0.09(+4.23%)
Mar 23, 2015 2.030 2.150 2.030 2.130 227,952 +0.10(+4.93%)
Mar 20, 2015 2.080 2.140 2.010 2.030 444,201 -0.03(-1.46%)
Mar 19, 2015 2.140 2.140 2.060 2.060 69,837 -0.08(-3.74%)
Mar 18, 2015 2.090 2.140 2.050 2.140 66,499 +0.04(+1.90%)
Mar 17, 2015 2.020 2.130 2.010 2.100 129,805 +0.08(+3.96%)
Mar 16, 2015 2.040 2.040 1.970 2.020 77,587 -0.04(-1.94%)
Mar 13, 2015 2.090 2.110 2.040 2.060 151,216 -0.03(-1.44%)
Mar 12, 2015 2.170 2.170 2.080 2.090 116,970 -0.10(-4.57%)
Mar 11, 2015 2.200 2.250 2.160 2.190 83,840 -0.04(-1.79%)
Mar 10, 2015 2.270 2.360 2.200 2.230 73,694 -0.06(-2.62%)
Mar 09, 2015 2.270 2.350 2.238 2.290 110,446 +0.00(+0.00%)
Mar 06, 2015 2.330 2.360 2.283 2.290 71,705 -0.04(-1.72%)
Mar 05, 2015 2.350 2.360 2.320 2.330 35,449 -0.01(-0.43%)
Mar 04, 2015 2.300 2.340 2.300 2.340 209,954 +0.04(+1.74%)
Mar 03, 2015 2.350 2.390 2.270 2.300 170,739 -0.08(-3.36%)
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.