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, 2017 3.850 3.870 3.800 3.820 209,166 -0.02(-0.52%)
Feb 27, 2017 3.810 4.000 3.800 3.840 233,605 +0.03(+0.79%)
Feb 24, 2017 3.750 3.850 3.750 3.810 298,289 +0.01(+0.26%)
Feb 23, 2017 3.930 3.930 3.790 3.800 235,622 -0.10(-2.56%)
Feb 22, 2017 3.910 3.970 3.890 3.900 151,798 +0.00(+0.00%)
Feb 21, 2017 3.860 3.970 3.860 3.900 180,009 +0.06(+1.56%)
Feb 17, 2017 3.840 3.840 3.840 0 +0.01(+0.26%)
Feb 16, 2017 3.900 3.930 3.790 3.830 289,488 -0.10(-2.54%)
Feb 15, 2017 4.000 4.050 3.860 3.930 477,102 -0.08(-2.00%)
Feb 14, 2017 3.830 4.010 3.800 4.010 394,042 +0.11(+2.82%)
Feb 13, 2017 3.950 3.950 3.760 3.900 365,516 -0.16(-3.94%)
Feb 10, 2017 3.770 4.080 3.640 4.060 1,191,343 -0.19(-4.47%)
Feb 09, 2017 4.220 4.350 4.220 4.250 180,290 +0.01(+0.24%)
Feb 08, 2017 4.300 4.340 4.220 4.240 140,744 -0.08(-1.85%)
Feb 07, 2017 4.300 4.379 4.280 4.320 153,231 +0.03(+0.70%)
Feb 06, 2017 4.400 4.400 4.230 4.290 120,914 -0.12(-2.72%)
Feb 03, 2017 4.310 4.420 4.250 4.410 67,395 +0.15(+3.52%)
Feb 02, 2017 4.290 4.480 4.250 4.260 54,277 -0.02(-0.47%)
Feb 01, 2017 4.450 4.495 4.260 4.280 298,185 -0.13(-2.95%)
Jan 31, 2017 4.280 4.440 4.230 4.410 481,099 +0.11(+2.56%)
Jan 30, 2017 4.290 4.330 4.150 4.300 115,599 -0.05(-1.15%)
Jan 27, 2017 4.360 4.390 4.305 4.350 64,971 -0.02(-0.46%)
Jan 26, 2017 4.460 4.478 4.320 4.370 140,409 -0.08(-1.91%)
Jan 25, 2017 4.400 4.465 4.370 4.455 52,294 +0.11(+2.41%)
Jan 24, 2017 4.340 4.360 4.240 4.350 139,211 -0.01(-0.23%)
Jan 23, 2017 4.400 4.530 4.310 4.360 98,568 -0.09(-2.02%)
Jan 20, 2017 4.580 4.580 4.450 4.450 114,423 -0.15(-3.26%)
Jan 19, 2017 4.660 4.660 4.530 4.600 94,490 -0.05(-1.08%)
Jan 18, 2017 4.550 4.650 4.541 4.650 333,206 +0.10(+2.20%)
Jan 17, 2017 4.710 4.710 4.540 4.550 294,126 -0.15(-3.19%)
Jan 13, 2017 4.700 4.700 4.700 0 +0.09(+1.95%)
Jan 12, 2017 4.800 4.809 4.600 4.610 136,991 -0.19(-3.96%)
Jan 11, 2017 4.950 4.952 4.760 4.800 113,937 -0.10(-2.04%)
Jan 10, 2017 4.880 5.260 4.850 4.900 725,423 +0.19(+4.03%)
Jan 09, 2017 4.590 4.730 4.560 4.710 89,319 +0.11(+2.39%)
Jan 06, 2017 4.480 4.620 4.472 4.600 108,280 +0.09(+2.00%)
Jan 05, 2017 4.440 4.580 4.400 4.510 92,463 +0.04(+0.89%)
Jan 04, 2017 4.400 4.480 4.300 4.470 66,941 +0.10(+2.29%)
Jan 03, 2017 4.490 4.500 4.320 4.370 102,515 -0.06(-1.35%)
Dec 30, 2016 4.430 4.430 4.430 0 +0.24(+5.73%)
Dec 29, 2016 4.340 4.360 4.170 4.190 103,608 -0.14(-3.23%)
Dec 28, 2016 4.340 4.370 4.130 4.330 102,470 -0.02(-0.46%)
Dec 27, 2016 4.320 4.384 4.320 4.350 74,214 -0.02(-0.46%)
Dec 23, 2016 4.370 4.370 4.370 0 +0.00(+0.00%)
Dec 22, 2016 4.490 4.490 4.340 4.370 61,810 -0.10(-2.24%)
Dec 21, 2016 4.620 4.660 4.450 4.470 56,773 -0.15(-3.25%)
Dec 20, 2016 4.540 4.650 4.500 4.620 75,759 +0.11(+2.44%)
Dec 19, 2016 4.400 4.560 4.370 4.510 112,093 +0.10(+2.27%)
Dec 16, 2016 4.610 4.620 4.380 4.410 218,229 -0.19(-4.13%)
Dec 15, 2016 4.630 4.662 4.550 4.600 117,463 -0.03(-0.65%)
Dec 14, 2016 4.820 4.860 4.610 4.630 193,142 -0.22(-4.54%)
Dec 13, 2016 4.740 4.870 4.700 4.850 94,237 +0.09(+1.89%)
Dec 12, 2016 4.800 4.852 4.680 4.760 138,000 -0.01(-0.21%)
Dec 09, 2016 4.700 4.800 4.515 4.770 215,433 +0.11(+2.36%)
Dec 08, 2016 4.540 4.680 4.490 4.660 133,248 +0.13(+2.87%)
Dec 07, 2016 4.470 4.560 4.330 4.530 163,728 +0.06(+1.34%)
Dec 06, 2016 4.340 4.520 4.340 4.470 148,709 +0.10(+2.29%)
Dec 05, 2016 4.200 4.400 4.170 4.370 80,897 +0.23(+5.56%)
Dec 02, 2016 4.200 4.240 4.130 4.140 31,147 -0.06(-1.43%)
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.