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, 2018 0.7647 0.7799 0.7401 0.7437 169,664 -0.02(-2.75%)
May 30, 2018 0.7500 0.7900 0.7500 0.7647 100,027 +0.01(+1.63%)
May 29, 2018 0.7600 0.7750 0.7500 0.7524 163,724 -0.01(-1.00%)
May 25, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.41%)
May 24, 2018 0.7800 0.7802 0.7302 0.7494 182,120 -0.02(-2.37%)
May 23, 2018 0.7942 0.8000 0.7600 0.7676 197,184 -0.02(-2.33%)
May 22, 2018 0.7500 0.8000 0.7500 0.7859 545,311 +0.04(+5.53%)
May 21, 2018 0.7500 0.7627 0.7401 0.7447 214,349 +0.00(+0.09%)
May 18, 2018 0.7400 0.7500 0.7200 0.7440 272,346 +0.02(+3.41%)
May 17, 2018 0.7123 0.7342 0.7100 0.7195 94,108 +0.01(+2.04%)
May 16, 2018 0.6900 0.7314 0.6900 0.7051 169,975 +0.00(+0.51%)
May 15, 2018 0.7137 0.7193 0.6953 0.7015 162,247 -0.02(-2.57%)
May 14, 2018 0.7054 0.7306 0.7001 0.7200 148,542 +0.02(+2.90%)
May 11, 2018 0.7003 0.7202 0.6910 0.6997 268,290 -0.01(-1.99%)
May 10, 2018 0.7400 0.7499 0.6920 0.7139 181,438 -0.03(-3.86%)
May 09, 2018 0.7500 0.7567 0.7305 0.7426 201,135 -0.01(-1.56%)
May 08, 2018 0.7800 0.7900 0.7525 0.7544 212,225 -0.04(-4.55%)
May 07, 2018 0.7793 0.7986 0.7501 0.7904 246,148 +0.02(+2.44%)
May 04, 2018 0.7700 0.7799 0.7425 0.7716 252,214 -0.00(-0.13%)
May 03, 2018 0.8100 0.8100 0.7550 0.7726 213,042 -0.04(-4.62%)
May 02, 2018 0.8000 0.8500 0.7700 0.8100 700,342 +0.04(+5.19%)
May 01, 2018 0.7504 0.7900 0.7300 0.7700 467,500 +0.01(+0.79%)
Apr 30, 2018 0.7800 0.8196 0.7504 0.7640 199,027 -0.01(-1.43%)
Apr 27, 2018 0.7731 0.7975 0.7300 0.7751 307,272 +0.00(+0.26%)
Apr 26, 2018 0.8200 0.8240 0.7600 0.7731 300,040 -0.02(-3.01%)
Apr 25, 2018 0.7700 0.8249 0.7700 0.7971 648,054 +0.03(+4.50%)
Apr 24, 2018 0.7090 0.7900 0.7000 0.7628 765,331 +0.06(+8.35%)
Apr 23, 2018 0.7203 0.7490 0.6900 0.7040 168,436 -0.01(-1.99%)
Apr 20, 2018 0.7000 0.7290 0.6901 0.7183 161,452 +0.01(+1.43%)
Apr 19, 2018 0.7060 0.7200 0.6950 0.7082 113,513 +0.00(+0.04%)
Apr 18, 2018 0.7200 0.7300 0.7030 0.7079 219,938 -0.00(-0.27%)
Apr 17, 2018 0.7374 0.7400 0.7000 0.7098 286,039 -0.01(-1.42%)
Apr 16, 2018 0.7000 0.7350 0.6902 0.7200 246,074 +0.01(+2.06%)
Apr 13, 2018 0.7400 0.7495 0.6840 0.7055 423,150 -0.02(-3.37%)
Apr 12, 2018 0.7300 0.7700 0.7002 0.7301 603,224 +0.01(+0.93%)
Apr 11, 2018 0.7200 0.7312 0.6864 0.7234 386,310 +0.00(+0.47%)
Apr 10, 2018 0.6900 0.7548 0.6616 0.7200 1,268,782 +0.03(+4.35%)
Apr 09, 2018 0.6100 0.7170 0.5900 0.6900 2,175,837 +0.14(+25.00%)
Apr 06, 2018 0.5600 0.5759 0.5410 0.5520 274,747 -0.01(-2.06%)
Apr 05, 2018 0.5800 0.6170 0.5600 0.5636 219,075 -0.01(-1.79%)
Apr 04, 2018 0.5618 0.6200 0.5300 0.5739 464,122 +0.00(+0.35%)
Apr 03, 2018 0.5700 0.5800 0.5500 0.5719 393,533 +0.02(+3.89%)
Apr 02, 2018 0.6351 0.6487 0.5500 0.5505 698,643 -0.09(-14.12%)
Mar 29, 2018 0.6410 0.6410 0.6410 0 -0.00(-0.76%)
Mar 28, 2018 0.6700 0.6884 0.6240 0.6459 1,033,854 -0.03(-4.33%)
Mar 27, 2018 0.6990 0.7000 0.6710 0.6751 222,300 -0.02(-3.49%)
Mar 26, 2018 0.6800 0.7250 0.6660 0.6995 654,411 +0.02(+2.43%)
Mar 23, 2018 0.7000 0.7000 0.6661 0.6829 490,328 -0.02(-2.47%)
Mar 22, 2018 0.7071 0.7550 0.6800 0.7002 1,167,601 +0.00(+0.03%)
Mar 21, 2018 0.7200 0.7200 0.6916 0.7000 486,282 -0.01(-0.82%)
Mar 20, 2018 0.7255 0.7300 0.6800 0.7058 1,165,745 -0.02(-3.08%)
Mar 19, 2018 0.7400 0.7450 0.7111 0.7282 607,134 -0.02(-2.11%)
Mar 16, 2018 0.7200 0.7500 0.7150 0.7439 659,046 +0.02(+2.10%)
Mar 15, 2018 0.7400 0.7450 0.7100 0.7286 752,860 -0.02(-2.20%)
Mar 14, 2018 0.8048 0.8157 0.7400 0.7450 1,762,042 -0.05(-6.17%)
Mar 13, 2018 0.8696 0.8696 0.7850 0.7940 1,781,742 -0.07(-7.61%)
Mar 12, 2018 0.8700 0.9000 0.8380 0.8594 1,563,216 -0.02(-2.33%)
Mar 09, 2018 0.8700 0.8987 0.8577 0.8799 435,969 +0.02(+2.05%)
Mar 08, 2018 0.8553 0.8800 0.8401 0.8622 454,023 -0.01(-0.87%)
Mar 07, 2018 0.8500 0.8800 0.8380 0.8698 163,035 +0.01(+1.21%)
Mar 06, 2018 0.8809 0.8900 0.8450 0.8594 475,380 -0.01(-1.05%)
Mar 05, 2018 0.8786 0.8999 0.8651 0.8685 299,769 +0.01(+1.44%)
Mar 02, 2018 0.8521 0.8700 0.8301 0.8562 967,646 +0.00(+0.08%)
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.