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 (%)
May 31, 2002 12.90 13.10 12.75 13.00 90,400 -0.10(-0.76%)
May 28, 2002 13.09 13.10 12.95 13.10 56,300 +0.14(+1.08%)
May 27, 2002 13.04 13.05 12.94 12.96 131,900 +0.00(+0.00%)
May 24, 2002 13.04 13.05 12.94 12.96 131,100 -0.04(-0.31%)
May 23, 2002 13.00 13.19 12.80 13.00 121,900 -0.07(-0.54%)
May 22, 2002 12.99 13.10 12.70 13.07 41,300 -0.03(-0.23%)
May 21, 2002 13.01 13.10 12.75 13.10 36,000 +0.11(+0.84%)
May 20, 2002 13.05 13.22 12.99 12.99 60,000 -0.13(-0.98%)
May 17, 2002 13.07 13.25 13.03 13.12 24,300 +0.06(+0.45%)
May 16, 2002 13.45 13.55 12.61 13.06 131,500 -0.18(-1.36%)
May 15, 2002 13.06 13.88 13.05 13.24 42,400 -0.22(-1.63%)
May 14, 2002 13.19 14.33 13.18 13.46 120,200 +0.05(+0.37%)
May 13, 2002 13.02 13.50 12.56 13.41 38,800 +0.21(+1.59%)
May 10, 2002 13.75 13.85 13.00 13.20 46,100 -0.53(-3.87%)
May 09, 2002 13.99 14.05 13.50 13.73 46,400 -0.26(-1.85%)
May 08, 2002 13.20 14.00 13.01 13.99 57,800 +0.91(+6.96%)
May 07, 2002 13.72 14.25 12.90 13.08 82,500 -0.99(-7.04%)
May 06, 2002 14.66 16.24 13.71 14.07 128,200 -0.86(-5.76%)
May 03, 2002 14.25 15.25 13.29 14.93 174,100 +0.93(+6.64%)
May 02, 2002 14.49 15.01 14.00 14.00 79,200 -0.24(-1.69%)
May 01, 2002 14.79 15.00 14.24 14.24 47,600 -0.43(-2.93%)
Apr 30, 2002 15.15 15.50 14.33 14.67 139,200 -0.49(-3.23%)
Apr 29, 2002 16.55 16.55 14.85 15.16 123,000 -1.16(-7.11%)
Apr 26, 2002 16.75 17.00 16.31 16.32 19,000 -0.69(-4.04%)
Apr 25, 2002 17.03 17.03 16.77 17.01 9,400 +0.10(+0.59%)
Apr 24, 2002 16.93 17.43 16.75 16.91 37,100 +0.15(+0.89%)
Apr 23, 2002 16.76 17.56 16.45 16.76 49,800 -0.24(-1.41%)
Apr 22, 2002 17.49 17.60 16.51 17.00 66,400 -0.50(-2.86%)
Apr 19, 2002 16.31 17.50 16.29 17.50 118,400 +1.14(+6.97%)
Apr 18, 2002 16.91 16.94 15.95 16.36 178,700 -1.59(-8.86%)
Apr 17, 2002 17.90 18.10 17.53 17.95 34,100 +0.00(+0.00%)
Apr 16, 2002 17.88 18.20 17.44 17.95 35,000 +0.50(+2.87%)
Apr 15, 2002 17.05 17.93 17.00 17.45 149,700 +0.20(+1.16%)
Apr 12, 2002 16.95 17.35 16.85 17.25 80,600 +0.28(+1.65%)
Apr 11, 2002 17.20 18.32 16.85 16.97 62,500 -0.49(-2.81%)
Apr 10, 2002 17.73 17.80 16.98 17.46 38,200 -0.18(-1.01%)
Apr 09, 2002 17.45 18.60 17.44 17.64 54,600 -0.25(-1.40%)
Apr 08, 2002 17.31 18.01 17.31 17.89 16,300 +0.38(+2.17%)
Apr 05, 2002 17.64 17.82 17.50 17.51 13,900 -0.11(-0.62%)
Apr 04, 2002 18.39 18.41 17.29 17.62 29,400 -0.79(-4.29%)
Apr 03, 2002 18.39 18.72 18.34 18.41 38,700 +0.00(+0.00%)
Apr 02, 2002 17.60 18.64 17.59 18.41 55,100 +0.01(+0.05%)
Apr 01, 2002 17.87 18.62 17.43 18.40 44,300 +0.39(+2.17%)
Mar 29, 2002 16.99 18.55 16.99 18.01 280,900 +0.00(+0.00%)
Mar 28, 2002 16.99 18.55 16.99 18.01 280,200 +1.02(+6.00%)
Mar 27, 2002 16.80 17.00 16.53 16.99 29,400 +0.09(+0.53%)
Mar 26, 2002 17.22 17.23 16.81 16.90 103,600 -0.12(-0.71%)
Mar 25, 2002 16.99 17.35 16.99 17.02 127,000 -0.03(-0.18%)
Mar 22, 2002 17.00 17.16 16.81 17.05 173,900 +0.01(+0.06%)
Mar 21, 2002 17.18 17.37 16.70 17.04 119,100 +0.28(+1.67%)
Mar 20, 2002 17.93 17.93 16.75 16.76 22,800 -1.17(-6.53%)
Mar 19, 2002 17.51 18.00 17.48 17.93 27,500 +0.49(+2.81%)
Mar 18, 2002 17.54 17.75 16.55 17.44 81,000 -0.13(-0.74%)
Mar 15, 2002 17.90 18.32 17.57 17.57 90,000 -0.65(-3.57%)
Mar 14, 2002 18.04 18.41 17.97 18.22 41,800 +0.06(+0.33%)
Mar 13, 2002 19.95 20.00 18.08 18.16 80,100 -1.79(-8.97%)
Mar 12, 2002 19.38 20.21 19.15 19.95 49,200 +0.63(+3.26%)
Mar 11, 2002 19.00 19.46 18.72 19.32 26,800 -0.08(-0.41%)
Mar 08, 2002 19.06 19.40 19.06 19.40 42,700 +0.16(+0.83%)
Mar 07, 2002 18.85 19.24 18.85 19.24 115,800 +0.44(+2.34%)
Mar 06, 2002 18.17 18.80 18.17 18.80 80,700 +0.57(+3.13%)
Mar 05, 2002 17.98 18.48 17.86 18.23 79,700 +0.23(+1.28%)
Mar 04, 2002 17.41 18.08 17.41 18.00 47,100 +0.40(+2.27%)
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.