Skip to main content
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 (%)
Jan 31, 2011 8.480 8.500 8.240 8.460 263,824 +0.00(+0.00%)
Jan 28, 2011 8.650 8.700 8.450 8.460 75,427 -0.22(-2.53%)
Jan 27, 2011 8.660 8.750 8.530 8.680 46,370 +0.01(+0.12%)
Jan 26, 2011 8.480 8.680 8.430 8.670 56,719 +0.19(+2.24%)
Jan 25, 2011 8.700 8.700 8.010 8.480 32,322 -0.27(-3.09%)
Jan 24, 2011 8.350 8.770 8.350 8.750 104,633 +0.38(+4.54%)
Jan 21, 2011 8.600 8.630 8.370 8.370 59,874 -0.19(-2.22%)
Jan 20, 2011 8.600 8.710 8.490 8.560 58,283 -0.08(-0.93%)
Jan 19, 2011 8.920 8.920 8.630 8.640 60,428 -0.29(-3.25%)
Jan 18, 2011 9.100 9.100 8.790 8.930 52,030 -0.10(-1.11%)
Jan 14, 2011 8.880 9.075 8.710 9.030 68,007 +0.17(+1.92%)
Jan 13, 2011 9.000 9.000 8.770 8.860 38,491 -0.14(-1.56%)
Jan 12, 2011 9.000 9.000 8.840 9.000 24,597 +0.06(+0.67%)
Jan 11, 2011 8.910 8.960 8.790 8.940 23,971 +0.05(+0.56%)
Jan 10, 2011 8.890 8.940 8.810 8.890 41,727 -0.06(-0.67%)
Jan 07, 2011 8.790 8.950 8.700 8.950 51,517 +0.15(+1.70%)
Jan 06, 2011 8.980 8.990 8.750 8.800 49,641 -0.20(-2.22%)
Jan 05, 2011 8.930 9.020 8.900 9.000 219,389 +0.06(+0.67%)
Jan 04, 2011 9.150 9.150 8.910 8.940 71,125 -0.22(-2.40%)
Jan 03, 2011 8.940 9.220 8.890 9.160 90,443 +0.26(+2.92%)
Dec 31, 2010 8.920 8.930 8.850 8.900 54,401 -0.02(-0.22%)
Dec 30, 2010 9.010 9.100 8.900 8.920 57,945 -0.11(-1.22%)
Dec 29, 2010 9.090 9.100 8.930 9.030 24,062 -0.03(-0.33%)
Dec 28, 2010 9.130 9.130 8.920 9.060 35,100 -0.07(-0.77%)
Dec 27, 2010 9.040 9.160 8.990 9.130 31,206 +0.09(+1.00%)
Dec 23, 2010 9.140 9.140 8.970 9.040 39,081 -0.07(-0.77%)
Dec 22, 2010 9.060 9.190 8.990 9.110 56,810 +0.08(+0.89%)
Dec 21, 2010 9.130 9.200 8.970 9.030 87,701 -0.08(-0.88%)
Dec 20, 2010 8.970 9.180 8.900 9.110 78,466 +0.14(+1.56%)
Dec 17, 2010 8.780 9.080 8.720 8.970 409,211 -0.51(-5.38%)
Dec 16, 2010 9.340 9.500 9.270 9.480 87,178 +0.12(+1.28%)
Dec 15, 2010 9.300 9.430 9.260 9.360 66,456 +0.08(+0.86%)
Dec 14, 2010 9.170 9.320 8.980 9.280 229,276 +0.16(+1.75%)
Dec 13, 2010 9.160 9.200 8.990 9.120 103,044 -0.05(-0.55%)
Dec 10, 2010 9.040 9.170 8.900 9.170 135,188 +0.17(+1.89%)
Dec 09, 2010 9.100 9.100 8.910 9.000 69,297 -0.01(-0.11%)
Dec 08, 2010 9.070 9.095 8.870 9.010 48,123 -0.02(-0.22%)
Dec 07, 2010 9.060 9.130 8.920 9.030 119,000 +0.05(+0.56%)
Dec 06, 2010 9.040 9.040 8.920 8.980 54,709 -0.11(-1.21%)
Dec 03, 2010 8.930 9.130 8.930 9.090 65,229 +0.09(+1.00%)
Dec 02, 2010 9.030 9.050 8.950 9.000 44,345 -0.04(-0.44%)
Dec 01, 2010 9.140 9.170 8.980 9.040 82,013 +0.01(+0.11%)
Nov 30, 2010 8.960 9.130 8.870 9.030 88,914 -0.01(-0.11%)
Nov 29, 2010 8.940 9.170 8.830 9.040 92,118 +0.07(+0.78%)
Nov 26, 2010 9.950 9.950 8.970 8.970 23,816 -0.20(-2.18%)
Nov 24, 2010 9.200 9.170 9.170 9.170 175,023 +0.02(+0.22%)
Nov 23, 2010 9.030 9.180 8.460 9.150 63,951 +0.02(+0.22%)
Nov 22, 2010 9.050 9.170 8.940 9.130 90,226 +0.04(+0.44%)
Nov 19, 2010 9.140 9.170 9.040 9.090 85,136 -0.04(-0.44%)
Nov 18, 2010 9.310 9.570 9.120 9.130 115,501 -0.10(-1.08%)
Nov 17, 2010 9.290 9.330 9.180 9.230 91,500 -0.02(-0.22%)
Nov 16, 2010 9.180 9.260 9.100 9.250 100,525 +0.03(+0.33%)
Nov 15, 2010 9.420 9.420 9.210 9.220 59,492 -0.13(-1.39%)
Nov 12, 2010 9.600 9.640 9.330 9.350 95,299 -0.34(-3.51%)
Nov 11, 2010 9.800 9.990 9.650 9.690 74,974 -0.24(-2.42%)
Nov 10, 2010 9.920 10.01 9.820 9.930 90,609 +0.03(+0.30%)
Nov 09, 2010 9.870 10.00 9.770 9.900 77,529 -0.20(-1.98%)
Nov 08, 2010 9.940 10.13 9.790 10.10 43,123 +0.09(+0.90%)
Nov 05, 2010 9.980 10.07 9.830 10.01 41,971 -0.01(-0.10%)
Nov 04, 2010 10.05 10.09 9.300 10.02 160,381 +0.02(+0.20%)
Nov 03, 2010 10.00 10.04 9.850 10.00 43,586 -0.02(-0.20%)
Nov 02, 2010 9.930 10.02 9.800 10.02 195,891 +0.17(+1.73%)
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.