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 (%)
Dec 31, 2003 16.38 17.02 16.26 16.87 280,500 +0.61(+3.75%)
Dec 30, 2003 15.90 16.59 15.80 16.26 323,961 +0.30(+1.88%)
Dec 29, 2003 16.31 16.33 15.93 15.96 219,209 -0.24(-1.48%)
Dec 26, 2003 15.92 16.30 15.90 16.20 37,082 +0.09(+0.56%)
Dec 24, 2003 16.42 16.42 16.03 16.11 38,038 -0.07(-0.43%)
Dec 23, 2003 16.18 16.58 15.80 16.18 175,911 -0.16(-0.98%)
Dec 22, 2003 16.93 16.95 16.10 16.34 192,970 -0.25(-1.51%)
Dec 19, 2003 16.68 16.75 16.08 16.59 144,137 +0.08(+0.48%)
Dec 18, 2003 16.68 16.73 16.40 16.51 178,766 -0.24(-1.44%)
Dec 17, 2003 16.74 16.89 16.45 16.75 100,779 -0.10(-0.59%)
Dec 16, 2003 17.01 17.08 16.34 16.85 149,980 -0.15(-0.88%)
Dec 15, 2003 16.52 17.40 16.52 17.00 638,835 +0.52(+3.16%)
Dec 12, 2003 16.11 16.71 16.00 16.48 121,106 +0.19(+1.17%)
Dec 11, 2003 15.84 16.30 15.54 16.29 105,693 +0.45(+2.84%)
Dec 10, 2003 16.42 16.58 15.60 15.84 191,109 -0.62(-3.77%)
Dec 09, 2003 16.58 16.82 16.00 16.46 221,109 -0.29(-1.73%)
Dec 08, 2003 16.64 17.07 16.51 16.75 96,975 -0.02(-0.12%)
Dec 05, 2003 17.52 17.52 16.65 16.77 128,542 -0.75(-4.28%)
Dec 04, 2003 17.53 17.90 16.99 17.52 149,550 +0.00(+0.00%)
Dec 03, 2003 18.53 18.75 17.33 17.52 197,852 -1.00(-5.40%)
Dec 02, 2003 18.63 18.84 18.50 18.52 239,640 -0.09(-0.48%)
Dec 01, 2003 18.48 18.82 18.29 18.61 346,286 +0.19(+1.03%)
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%)
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.