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 (%)
Feb 28, 2007 15.82 16.45 15.65 15.72 414,402 -0.13(-0.82%)
Feb 27, 2007 16.48 16.52 15.76 15.85 163,478 -0.63(-3.82%)
Feb 26, 2007 16.53 16.57 16.06 16.48 144,882 -0.07(-0.42%)
Feb 23, 2007 16.55 16.63 16.30 16.55 74,434 -0.06(-0.36%)
Feb 22, 2007 16.37 16.62 16.30 16.61 89,418 +0.30(+1.84%)
Feb 21, 2007 16.60 16.60 16.15 16.31 102,322 -0.34(-2.04%)
Feb 20, 2007 16.11 16.65 15.92 16.65 92,167 +0.53(+3.29%)
Feb 16, 2007 16.19 16.21 15.95 16.12 111,940 -0.07(-0.43%)
Feb 15, 2007 16.30 16.43 16.14 16.19 115,820 -0.19(-1.16%)
Feb 14, 2007 16.50 16.66 16.32 16.38 80,543 -0.14(-0.85%)
Feb 13, 2007 16.52 16.72 16.26 16.52 187,146 +0.07(+0.43%)
Feb 12, 2007 16.55 16.55 16.28 16.45 101,665 -0.11(-0.66%)
Feb 09, 2007 16.61 16.63 16.28 16.56 164,472 -0.09(-0.54%)
Feb 08, 2007 16.67 16.67 16.18 16.65 163,678 +0.00(+0.00%)
Feb 07, 2007 16.37 16.70 16.18 16.65 192,621 +0.34(+2.08%)
Feb 06, 2007 16.35 16.44 16.07 16.31 170,463 -0.02(-0.12%)
Feb 05, 2007 16.97 16.97 16.26 16.33 299,662 -0.55(-3.26%)
Feb 02, 2007 17.50 17.60 16.75 16.88 214,377 -0.29(-1.69%)
Feb 01, 2007 16.88 17.19 16.73 17.17 157,766 +0.36(+2.14%)
Jan 31, 2007 17.14 17.14 15.20 16.81 259,925 -0.39(-2.27%)
Jan 30, 2007 16.90 17.29 16.84 17.20 154,498 +0.28(+1.65%)
Jan 29, 2007 16.60 17.00 16.57 16.92 250,713 +0.20(+1.20%)
Jan 26, 2007 16.38 16.79 16.23 16.72 273,349 +0.34(+2.08%)
Jan 25, 2007 16.57 16.57 16.24 16.38 232,703 -0.09(-0.55%)
Jan 24, 2007 16.57 16.65 16.40 16.47 154,880 -0.04(-0.24%)
Jan 23, 2007 16.70 16.70 16.45 16.51 219,210 -0.19(-1.14%)
Jan 22, 2007 16.65 16.71 16.46 16.70 261,864 +0.10(+0.60%)
Jan 19, 2007 16.37 16.61 16.26 16.60 308,650 +0.19(+1.16%)
Jan 18, 2007 16.39 16.51 16.28 16.41 169,859 -0.02(-0.12%)
Jan 17, 2007 16.37 16.50 16.22 16.43 82,191 -0.04(-0.24%)
Jan 16, 2007 16.80 16.84 16.27 16.47 119,732 -0.31(-1.85%)
Jan 12, 2007 16.02 16.80 16.00 16.78 137,109 +0.72(+4.48%)
Jan 11, 2007 15.96 16.12 15.92 16.06 142,062 +0.12(+0.75%)
Jan 10, 2007 15.98 16.14 15.75 15.94 86,610 -0.16(-0.99%)
Jan 09, 2007 16.15 16.17 15.75 16.10 139,836 -0.11(-0.68%)
Jan 08, 2007 16.21 16.43 16.02 16.21 90,386 -0.03(-0.18%)
Jan 05, 2007 16.67 16.68 16.24 16.24 188,179 -0.51(-3.04%)
Jan 04, 2007 16.35 16.85 16.10 16.75 132,104 +0.40(+2.45%)
Jan 03, 2007 16.72 17.02 16.21 16.35 170,669 -0.32(-1.92%)
Dec 29, 2006 16.81 16.93 16.64 16.67 132,792 -0.09(-0.54%)
Dec 28, 2006 16.38 16.97 16.23 16.76 331,433 +0.33(+2.01%)
Dec 27, 2006 15.95 16.47 15.95 16.43 146,400 +0.43(+2.69%)
Dec 26, 2006 16.02 16.16 15.93 16.00 162,828 +0.02(+0.13%)
Dec 22, 2006 16.13 16.26 15.95 15.98 145,313 -0.12(-0.75%)
Dec 21, 2006 16.28 16.50 16.09 16.10 142,586 -0.18(-1.11%)
Dec 20, 2006 16.28 16.60 16.25 16.28 134,402 -0.01(-0.06%)
Dec 19, 2006 16.44 16.65 16.19 16.29 282,514 -0.33(-1.99%)
Dec 18, 2006 16.74 16.79 16.51 16.62 222,764 -0.05(-0.30%)
Dec 15, 2006 16.58 16.99 16.53 16.67 273,957 +0.08(+0.48%)
Dec 14, 2006 16.51 17.02 16.50 16.59 554,076 +0.08(+0.48%)
Dec 13, 2006 16.50 16.55 16.30 16.51 202,151 +0.12(+0.73%)
Dec 12, 2006 16.70 16.70 16.26 16.39 271,935 -0.26(-1.56%)
Dec 11, 2006 16.70 16.83 16.61 16.65 180,486 -0.01(-0.06%)
Dec 08, 2006 16.77 16.80 16.60 16.66 198,067 -0.11(-0.66%)
Dec 07, 2006 16.84 17.05 16.65 16.77 166,112 -0.10(-0.59%)
Dec 06, 2006 16.76 17.05 16.70 16.87 216,524 +0.14(+0.84%)
Dec 05, 2006 17.03 17.15 16.63 16.73 177,641 -0.20(-1.18%)
Dec 04, 2006 16.94 17.14 16.83 16.93 98,537 -0.01(-0.06%)
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.