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 (%)
Dec 11, 2018 1.720 1.720 0 +0.00(+0.00%)
Dec 10, 2018 1.700 1.720 1.700 1.710 1,149,954 +0.00(+0.00%)
Dec 07, 2018 1.720 1.720 1.700 1.710 7,359,600 +0.00(+0.00%)
Dec 06, 2018 1.710 1.720 1.710 1.710 478,313 -0.01(-0.58%)
Dec 04, 2018 1.710 1.720 1.710 1.720 756,900 +0.00(+0.00%)
Dec 03, 2018 1.700 1.720 1.700 1.720 2,949,352 +0.11(+6.83%)
Nov 30, 2018 1.610 1.620 1.590 1.610 297,600 +0.01(+0.63%)
Nov 29, 2018 1.550 1.620 1.550 1.600 336,819 +0.05(+2.89%)
Nov 28, 2018 1.540 1.560 1.520 1.555 205,289 +0.01(+0.97%)
Nov 27, 2018 1.530 1.550 1.520 1.540 163,533 +0.01(+0.65%)
Nov 26, 2018 1.550 1.570 1.510 1.530 140,014 +0.00(+0.00%)
Nov 23, 2018 1.530 1.530 1.510 1.530 38,000 +0.00(+0.00%)
Nov 21, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Nov 20, 2018 1.520 1.530 1.510 1.520 150,681 -0.01(-0.65%)
Nov 19, 2018 1.530 1.550 1.519 1.530 141,347 -0.01(-0.65%)
Nov 16, 2018 1.540 1.565 1.530 1.540 228,700 +0.00(+0.00%)
Nov 15, 2018 1.520 1.550 1.520 1.540 65,085 +0.02(+1.32%)
Nov 14, 2018 1.520 1.540 1.510 1.520 259,793 +0.01(+0.66%)
Nov 13, 2018 1.520 1.550 1.510 1.510 122,531 +0.00(+0.00%)
Nov 12, 2018 1.540 1.540 1.510 1.510 56,311 -0.03(-1.95%)
Nov 09, 2018 1.530 1.550 1.510 1.540 415,400 +0.01(+0.65%)
Nov 08, 2018 1.510 1.540 1.500 1.530 141,614 +0.02(+1.32%)
Nov 07, 2018 1.530 1.540 1.500 1.510 277,717 -0.02(-1.31%)
Nov 06, 2018 1.510 1.540 1.510 1.530 135,923 +0.02(+1.32%)
Nov 05, 2018 1.510 1.549 1.500 1.510 157,491 -0.01(-0.66%)
Nov 02, 2018 1.530 1.540 1.510 1.520 64,000 -0.02(-1.30%)
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.