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, 2013 4.070 4.260 4.050 4.190 111,753 +0.11(+2.70%)
Feb 27, 2013 4.010 4.130 4.000 4.080 72,177 +0.07(+1.75%)
Feb 26, 2013 4.050 4.120 4.010 4.010 98,569 -0.03(-0.74%)
Feb 25, 2013 4.160 4.230 4.030 4.040 67,751 -0.09(-2.18%)
Feb 22, 2013 4.140 4.210 4.050 4.130 135,214 +0.01(+0.24%)
Feb 21, 2013 4.070 4.190 4.020 4.120 86,775 +0.06(+1.48%)
Feb 20, 2013 4.110 4.150 4.030 4.060 102,649 -0.05(-1.22%)
Feb 19, 2013 4.080 4.120 4.050 4.110 128,001 +0.04(+0.98%)
Feb 15, 2013 4.090 4.100 3.980 4.070 147,444 +0.02(+0.49%)
Feb 14, 2013 4.000 4.090 4.000 4.050 43,819 +0.03(+0.75%)
Feb 13, 2013 4.010 4.050 3.950 4.020 45,414 +0.01(+0.25%)
Feb 12, 2013 4.110 4.230 3.900 4.010 146,727 -0.09(-2.20%)
Feb 11, 2013 3.950 4.140 3.950 4.100 164,799 +0.15(+3.80%)
Feb 08, 2013 3.850 4.000 3.850 3.950 56,200 +0.10(+2.60%)
Feb 07, 2013 3.920 3.940 3.820 3.850 140,163 -0.06(-1.53%)
Feb 06, 2013 3.800 3.940 3.711 3.910 94,527 +0.10(+2.62%)
Feb 04, 2013 3.900 4.058 3.800 3.810 226,405 -0.14(-3.54%)
Feb 01, 2013 3.940 3.970 3.850 3.950 297,094 +0.05(+1.28%)
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%)
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.