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, 2014 4.250 4.590 4.090 4.150 526,317 +0.15(+3.75%)
Feb 27, 2014 3.800 4.180 3.800 4.000 632,458 +0.18(+4.71%)
Feb 26, 2014 3.510 3.860 3.420 3.820 330,506 +0.31(+8.83%)
Feb 25, 2014 3.720 3.868 3.470 3.510 122,210 -0.23(-6.15%)
Feb 24, 2014 3.570 3.770 3.540 3.740 276,478 +0.20(+5.65%)
Feb 21, 2014 3.320 3.770 3.300 3.540 522,838 +0.23(+6.95%)
Feb 20, 2014 3.290 3.378 3.250 3.310 111,288 +0.04(+1.22%)
Feb 19, 2014 3.430 3.500 3.250 3.270 109,424 -0.19(-5.49%)
Feb 18, 2014 3.200 3.480 3.200 3.460 147,641 +0.24(+7.45%)
Feb 14, 2014 3.340 3.220 3.220 3.220 112,900 -0.11(-3.30%)
Feb 13, 2014 3.130 3.360 3.080 3.330 193,264 +0.16(+5.05%)
Feb 12, 2014 3.040 3.180 2.800 3.170 204,970 -0.01(-0.31%)
Feb 11, 2014 3.130 3.282 2.800 3.180 204,450 +0.07(+2.25%)
Feb 10, 2014 3.110 3.170 3.030 3.110 84,919 +0.00(+0.00%)
Feb 07, 2014 3.120 3.140 3.000 3.110 139,005 +0.01(+0.32%)
Feb 06, 2014 3.050 3.190 3.030 3.100 135,759 +0.04(+1.31%)
Feb 05, 2014 3.190 3.200 2.960 3.060 138,180 -0.13(-4.08%)
Feb 04, 2014 2.870 3.220 2.860 3.190 335,669 +0.34(+11.93%)
Feb 03, 2014 2.830 2.880 2.800 2.850 174,471 +0.02(+0.71%)
Jan 31, 2014 2.860 2.940 2.800 2.830 287,643 -0.08(-2.75%)
Jan 30, 2014 2.810 3.050 2.799 2.910 461,219 +0.10(+3.56%)
Jan 29, 2014 2.760 2.850 2.760 2.810 223,500 +0.00(+0.00%)
Jan 28, 2014 2.800 2.820 2.750 2.810 192,178 +0.00(+0.00%)
Jan 27, 2014 2.790 2.908 2.750 2.810 312,615 +0.05(+1.81%)
Jan 24, 2014 2.800 2.840 2.750 2.760 162,279 -0.02(-0.72%)
Jan 23, 2014 2.590 2.790 2.590 2.780 609,498 +0.17(+6.51%)
Jan 22, 2014 2.700 2.810 2.570 2.610 288,022 -0.12(-4.40%)
Jan 21, 2014 2.800 2.910 2.660 2.730 79,156 -0.06(-2.15%)
Jan 17, 2014 2.800 2.790 2.790 2.790 103,300 -0.03(-1.06%)
Jan 16, 2014 2.840 2.850 2.750 2.820 66,537 -0.03(-1.05%)
Jan 15, 2014 2.750 2.940 2.790 2.850 191,593 +0.10(+3.64%)
Jan 14, 2014 2.500 2.810 2.480 2.750 359,658 +0.26(+10.44%)
Jan 13, 2014 2.510 2.520 2.450 2.490 100,260 -0.02(-0.80%)
Jan 10, 2014 2.520 2.560 2.430 2.510 83,599 +0.00(+0.00%)
Jan 09, 2014 2.520 2.620 2.500 2.510 132,098 -0.01(-0.40%)
Jan 08, 2014 2.450 2.580 2.440 2.520 166,775 +0.08(+3.28%)
Jan 07, 2014 2.430 2.550 2.385 2.440 151,662 +0.03(+1.24%)
Jan 06, 2014 2.340 2.432 2.310 2.410 151,853 +0.09(+3.88%)
Jan 03, 2014 2.280 2.370 2.180 2.320 122,169 +0.04(+1.75%)
Jan 02, 2014 2.310 2.310 2.230 2.280 59,952 -0.01(-0.44%)
Dec 31, 2013 2.270 2.290 2.290 2.290 327,100 +0.01(+0.44%)
Dec 30, 2013 2.280 2.300 2.240 2.280 210,627 +0.01(+0.44%)
Dec 27, 2013 2.290 2.300 2.260 2.270 188,495 -0.02(-0.87%)
Dec 26, 2013 2.280 2.300 2.200 2.290 154,713 +0.01(+0.44%)
Dec 24, 2013 2.240 2.325 2.210 2.280 55,133 +0.01(+0.44%)
Dec 23, 2013 2.280 2.320 2.200 2.270 191,271 -0.02(-0.87%)
Dec 20, 2013 2.270 2.300 2.230 2.290 244,872 +0.03(+1.33%)
Dec 19, 2013 2.310 2.370 2.250 2.260 176,497 -0.07(-3.00%)
Dec 18, 2013 2.300 2.379 2.250 2.330 120,384 +0.02(+0.87%)
Dec 17, 2013 2.300 2.350 2.250 2.310 241,565 -0.07(-2.94%)
Dec 16, 2013 2.290 2.420 2.290 2.380 143,644 +0.08(+3.48%)
Dec 13, 2013 2.420 2.430 2.260 2.300 171,787 -0.10(-4.17%)
Dec 12, 2013 2.400 2.490 2.400 2.400 158,173 +0.00(+0.00%)
Dec 11, 2013 2.500 2.520 2.370 2.400 154,632 -0.11(-4.38%)
Dec 10, 2013 2.570 2.580 2.510 2.510 105,467 -0.04(-1.57%)
Dec 09, 2013 2.630 2.850 2.500 2.550 332,877 -0.08(-3.04%)
Dec 06, 2013 2.140 2.680 2.130 2.630 0 +0.52(+24.64%)
Dec 05, 2013 2.100 2.160 2.070 2.110 0 -0.02(-0.94%)
Dec 04, 2013 2.030 2.170 2.020 2.130 0 +0.08(+3.90%)
Dec 03, 2013 2.220 2.220 2.040 2.050 0 -0.13(-5.96%)
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.