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, 2013 3.810 3.990 3.800 3.900 240,447 +0.10(+2.63%)
Jan 30, 2013 3.850 3.890 3.790 3.800 109,651 -0.05(-1.30%)
Jan 29, 2013 3.860 3.860 3.830 3.850 67,800 -0.01(-0.26%)
Jan 28, 2013 3.830 3.895 3.830 3.860 138,082 +0.05(+1.31%)
Jan 25, 2013 3.760 3.850 3.741 3.810 157,464 +0.05(+1.33%)
Jan 24, 2013 3.780 3.840 3.710 3.760 90,790 +0.00(+0.00%)
Jan 23, 2013 3.750 3.810 3.721 3.760 60,675 +0.00(+0.00%)
Jan 22, 2013 3.720 3.777 3.510 3.760 211,762 +0.06(+1.62%)
Jan 18, 2013 3.710 3.732 3.680 3.700 119,635 -0.03(-0.80%)
Jan 17, 2013 3.750 3.820 3.660 3.730 162,371 -0.01(-0.27%)
Jan 16, 2013 3.760 3.810 3.650 3.740 290,590 +0.00(+0.00%)
Jan 15, 2013 3.630 4.070 3.550 3.740 1,480,754 +0.44(+13.33%)
Jan 14, 2013 3.300 3.330 3.220 3.300 121,690 +0.00(+0.00%)
Jan 11, 2013 3.150 3.330 3.145 3.300 201,062 +0.17(+5.43%)
Jan 10, 2013 3.000 3.130 2.990 3.130 95,373 +0.11(+3.64%)
Jan 09, 2013 2.850 3.020 2.850 3.020 176,784 +0.18(+6.34%)
Jan 08, 2013 2.910 2.980 2.800 2.840 334,855 -0.10(-3.41%)
Jan 07, 2013 3.050 3.050 2.850 2.940 128,446 -0.14(-4.54%)
Jan 04, 2013 3.110 3.170 3.070 3.080 126,998 +0.00(+0.00%)
Jan 03, 2013 3.090 3.140 3.030 3.080 60,461 +0.00(+0.00%)
Jan 02, 2013 3.020 3.130 2.970 3.080 132,701 +0.11(+3.70%)
Dec 31, 2012 2.830 2.990 2.780 2.970 138,388 +0.14(+4.95%)
Dec 28, 2012 2.770 2.910 2.690 2.830 46,136 +0.04(+1.43%)
Dec 27, 2012 2.730 2.800 2.650 2.790 43,610 +0.05(+1.82%)
Dec 26, 2012 2.630 2.775 2.610 2.740 57,503 +0.11(+4.18%)
Dec 24, 2012 2.550 2.630 2.500 2.630 27,740 +0.07(+2.73%)
Dec 21, 2012 2.590 2.630 2.510 2.560 405,941 -0.03(-1.16%)
Dec 20, 2012 2.800 2.830 2.550 2.590 218,161 -0.21(-7.50%)
Dec 19, 2012 2.820 2.900 2.760 2.800 132,240 -0.04(-1.41%)
Dec 18, 2012 2.900 2.980 2.830 2.840 118,994 -0.07(-2.41%)
Dec 17, 2012 2.850 2.920 2.780 2.910 70,843 +0.04(+1.39%)
Dec 14, 2012 2.700 2.880 2.700 2.870 71,423 +0.16(+5.90%)
Dec 13, 2012 2.710 2.720 2.671 2.710 104,306 -0.01(-0.37%)
Dec 12, 2012 2.850 2.880 2.720 2.720 48,469 -0.13(-4.56%)
Dec 11, 2012 2.710 2.850 2.540 2.850 84,378 +0.16(+5.95%)
Dec 10, 2012 2.630 2.710 2.540 2.690 88,610 +0.06(+2.28%)
Dec 07, 2012 2.700 2.700 2.600 2.630 47,882 -0.12(-4.36%)
Dec 06, 2012 2.580 2.780 2.470 2.750 165,374 +0.17(+6.59%)
Dec 05, 2012 2.400 2.650 2.400 2.580 223,085 +0.18(+7.50%)
Dec 04, 2012 2.200 2.455 2.190 2.400 194,644 +0.15(+6.67%)
Nov 30, 2012 2.200 2.330 2.190 2.250 433,705 +0.06(+2.74%)
Nov 29, 2012 2.180 2.280 2.150 2.190 64,563 +0.03(+1.39%)
Nov 28, 2012 2.190 2.230 2.100 2.160 91,553 -0.03(-1.37%)
Nov 27, 2012 2.200 2.310 2.170 2.190 377,387 +0.00(+0.00%)
Nov 26, 2012 2.060 2.190 2.020 2.190 78,392 +0.12(+5.80%)
Nov 23, 2012 2.100 2.100 2.060 2.070 63,372 -0.02(-0.96%)
Nov 21, 2012 2.090 2.140 2.050 2.090 102,162 +0.00(+0.00%)
Nov 20, 2012 2.250 2.290 2.090 2.090 144,392 -0.16(-7.11%)
Nov 19, 2012 2.380 2.380 2.190 2.250 256,529 -0.10(-4.26%)
Nov 16, 2012 2.350 2.489 2.290 2.350 834,872 +0.00(+0.00%)
Nov 15, 2012 2.550 2.550 2.350 2.350 159,278 -0.17(-6.75%)
Nov 14, 2012 2.600 2.670 2.520 2.520 137,644 -0.12(-4.55%)
Nov 13, 2012 2.670 2.760 2.620 2.640 147,398 -0.05(-1.86%)
Nov 12, 2012 2.810 2.810 2.650 2.690 37,080 -0.10(-3.58%)
Nov 09, 2012 2.840 2.890 2.754 2.790 41,632 -0.05(-1.76%)
Nov 08, 2012 2.800 2.880 2.750 2.840 88,227 +0.05(+1.79%)
Nov 07, 2012 2.780 2.830 2.740 2.790 90,249 -0.02(-0.71%)
Nov 06, 2012 2.800 2.870 2.800 2.810 57,793 +0.01(+0.36%)
Nov 05, 2012 2.750 2.870 2.750 2.800 76,565 +0.04(+1.45%)
Nov 02, 2012 2.850 2.870 2.750 2.760 67,153 -0.08(-2.82%)
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.