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 (%)
Nov 28, 2003 18.27 18.45 18.17 18.42 20,254 +0.18(+0.98%)
Nov 26, 2003 18.28 18.50 18.08 18.24 217,540 +0.17(+0.95%)
Nov 25, 2003 18.28 18.30 17.96 18.07 392,384 -0.03(-0.17%)
Nov 24, 2003 17.50 18.10 17.36 18.10 190,665 +0.60(+3.43%)
Nov 21, 2003 17.50 17.64 17.34 17.50 176,045 +0.00(+0.00%)
Nov 20, 2003 17.94 17.94 17.33 17.50 267,414 -0.15(-0.85%)
Nov 19, 2003 17.94 17.94 17.07 17.65 572,847 -0.20(-1.12%)
Nov 18, 2003 18.01 18.19 17.45 17.85 392,512 +0.15(+0.85%)
Nov 17, 2003 18.10 18.19 17.54 17.70 455,562 -0.52(-2.85%)
Nov 14, 2003 18.55 18.55 18.00 18.22 1,882,387 -0.36(-1.94%)
Nov 13, 2003 20.08 20.08 18.48 18.58 1,360,521 -2.52(-11.94%)
Nov 12, 2003 20.09 21.10 20.00 21.10 155,009 +0.88(+4.35%)
Nov 11, 2003 20.41 20.84 19.92 20.22 71,138 -0.02(-0.10%)
Nov 10, 2003 20.95 20.96 19.86 20.24 148,443 -0.74(-3.53%)
Nov 07, 2003 20.37 21.10 20.37 20.98 128,814 +0.58(+2.84%)
Nov 06, 2003 20.16 20.40 19.96 20.40 137,276 +0.42(+2.10%)
Nov 05, 2003 20.14 20.30 19.76 19.98 172,327 -0.13(-0.65%)
Nov 04, 2003 19.47 20.11 19.41 20.11 284,739 +0.59(+3.02%)
Nov 03, 2003 19.67 19.71 19.49 19.52 139,629 -0.03(-0.15%)
Oct 31, 2003 19.56 19.74 19.45 19.55 115,747 +0.12(+0.60%)
Oct 30, 2003 19.90 19.87 19.26 19.43 177,664 -0.47(-2.35%)
Oct 29, 2003 19.05 19.95 18.81 19.90 175,688 +0.83(+4.35%)
Oct 28, 2003 19.39 19.50 18.76 19.07 174,689 -0.12(-0.63%)
Oct 27, 2003 18.24 19.34 17.95 19.19 196,600 +1.18(+6.55%)
Oct 24, 2003 17.99 18.19 17.20 18.01 172,200 -0.20(-1.10%)
Oct 23, 2003 18.25 18.40 17.54 18.21 137,800 -0.32(-1.73%)
Oct 22, 2003 18.30 18.70 18.00 18.53 244,100 +0.42(+2.32%)
Oct 21, 2003 17.09 18.66 16.95 18.11 466,588 +1.03(+6.03%)
Oct 20, 2003 19.30 19.30 16.79 17.08 637,755 -2.14(-11.13%)
Oct 17, 2003 19.25 19.73 18.76 19.22 232,664 +0.20(+1.05%)
Oct 16, 2003 21.30 21.16 18.48 19.02 447,770 -2.28(-10.70%)
Oct 15, 2003 21.42 21.50 20.50 21.30 134,298 +0.02(+0.09%)
Oct 14, 2003 20.41 21.28 20.19 21.28 145,772 +0.95(+4.68%)
Oct 13, 2003 19.82 20.50 19.56 20.33 85,354 +0.69(+3.51%)
Oct 10, 2003 20.03 20.49 19.14 19.64 92,324 -0.39(-1.95%)
Oct 09, 2003 19.71 20.65 19.61 20.03 146,485 +0.37(+1.88%)
Oct 08, 2003 19.71 20.08 19.60 19.66 108,033 +0.08(+0.41%)
Oct 07, 2003 19.71 19.95 19.58 19.58 68,591 -0.09(-0.46%)
Oct 06, 2003 19.54 19.74 19.10 19.67 57,873 +0.47(+2.45%)
Oct 03, 2003 18.50 19.42 18.38 19.20 137,531 +0.80(+4.35%)
Oct 02, 2003 18.00 18.56 17.79 18.40 353,305 +0.37(+2.05%)
Oct 01, 2003 18.24 18.58 17.72 18.03 283,281 +0.00(+0.00%)
Sep 30, 2003 17.80 18.37 17.44 18.03 165,250 -0.01(-0.06%)
Sep 29, 2003 17.35 18.08 16.65 18.04 214,599 +0.81(+4.70%)
Sep 26, 2003 18.79 18.94 17.22 17.23 183,651 -1.69(-8.93%)
Sep 25, 2003 19.85 20.00 18.79 18.92 301,132 -0.82(-4.15%)
Sep 24, 2003 20.34 20.52 19.84 19.74 174,972 -0.60(-2.95%)
Sep 23, 2003 20.29 20.64 20.11 20.34 215,481 +0.10(+0.49%)
Sep 22, 2003 19.99 20.27 19.68 20.24 209,565 +0.07(+0.35%)
Sep 19, 2003 19.45 20.19 19.39 20.17 311,903 +0.81(+4.18%)
Sep 18, 2003 18.95 19.54 18.90 19.36 202,133 +0.35(+1.85%)
Sep 17, 2003 18.55 19.08 18.55 19.01 137,593 +0.38(+2.04%)
Sep 16, 2003 17.48 19.02 17.48 18.63 187,855 +1.05(+5.97%)
Sep 15, 2003 17.36 17.80 17.36 17.58 114,300 +0.11(+0.63%)
Sep 12, 2003 17.80 17.80 17.19 17.47 240,100 -0.37(-2.07%)
Sep 11, 2003 17.40 17.92 17.30 17.84 79,900 +0.44(+2.53%)
Sep 10, 2003 18.75 18.79 16.58 17.40 544,800 -1.27(-6.80%)
Sep 09, 2003 19.27 19.49 18.67 18.67 168,900 -0.73(-3.76%)
Sep 08, 2003 19.00 19.50 18.76 19.40 146,100 +0.39(+2.05%)
Sep 05, 2003 19.17 19.29 19.01 19.01 137,100 -0.24(-1.25%)
Sep 04, 2003 19.37 19.48 18.66 19.25 172,400 -0.13(-0.67%)
Sep 03, 2003 18.12 19.38 18.12 19.38 423,100 +1.35(+7.49%)
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.