RADA

Historical Stock Prices

$2.45
*  
0.11
4.3%
Get RADA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RADA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 2.45 2.5999 2.35 2.45 796,078
09/18/2014 2.82 2.9 2.4501 2.56 1,167,776
09/17/2014 2.69 3.1 2.62 2.86 2,856,083
09/16/2014 2.9 3.08 2.63 2.69 1,350,195
09/15/2014 3.57 3.65 2.8 2.92 2,163,675
09/12/2014 3.66 3.89 3.4 3.56 1,967,039
09/11/2014 3.6 4.2 3.35 3.65 5,585,752
09/10/2014 3.8 4.73 3.34 3.52 6,143,705
09/09/2014 5.53 6.29 4.07 4.1 16,778,710
09/08/2014 2.74 6.09 2.66 5.97 38,969,440
09/05/2014 2.16 3.15 2.16 2.52 10,544,110
09/04/2014 1.5399 3.23 1.5399 2.11 1,573,104
09/03/2014 1.49 1.4912 1.49 1.49 3,494
09/02/2014 1.5 1.5 1.41 1.49 4,650
08/29/2014 1.48 1.55 1.44 1.47 16,063
08/28/2014 1.48 1.48 1.48 1.48 122
08/27/2014 1.47 1.47 1.46 1.47 15,628
08/26/2014 1.45 1.45 1.44 1.44 202
08/25/2014 1.4699 1.4699 1.44 1.44 3,100
08/22/2014 1.39 1.46 1.37 1.46 10,784
08/21/2014 1.35 1.35 1.34 1.34 893
08/20/2014 1.33 1.43 1.33 1.38 3,741
08/19/2014 1.37 1.41 1.37 1.37 784
08/18/2014 1.44 1.44 1.31 1.32 800
08/15/2014 1.36 1.36 1.31 1.34 1,000
08/14/2014 1.36 1.36 1.36 1.36 200
08/13/2014 1.38 1.43 1.36 1.43 2,147
08/12/2014 1.37 1.41 1.31 1.32 18,861
08/11/2014 1.41 1.48 1.35 1.35 22,190
08/08/2014 1.4552 1.46 1.4001 1.4048 21,900
08/07/2014 1.52 1.52 1.46 1.4801 6,600
08/06/2014 1.5 1.5 1.5 1.5 200
08/05/2014 1.52 1.52 1.44 1.44 1,483
08/04/2014 1.47 1.47 1.47 1.47 1,082
08/01/2014 1.5 1.5 1.5 1.5 400
07/31/2014 1.5 1.5 1.4524 1.4524 1,740
07/30/2014 1.49 1.5 1.45 1.49 15,710
07/29/2014 1.45 1.49 1.44 1.46 21,578
07/28/2014 1.45 1.46 1.4401 1.4401 1,743
07/25/2014 1.441 1.441 1.44 1.44 1,200
07/24/2014 1.4824 1.4824 1.4601 1.4743 4,000
07/23/2014 1.49 1.58 1.44 1.48 79,348
07/22/2014 1.47 1.56 1.4398 1.4398 45,125
07/21/2014 1.46 1.5 1.44 1.44 10,698
07/18/2014 1.47 1.48 1.45 1.45 1,960
07/17/2014 1.5 1.5 1.45 1.45 680
07/16/2014 1.5 1.5 1.4335 1.44 11,066
07/15/2014 1.5 1.6 1.45 1.5 10,859
07/14/2014 1.41 1.525 1.41 1.48 14,137
07/11/2014 1.36 1.36 1.36 1.36 00
07/10/2014 1.34 1.43 1.34 1.36 5,223
07/09/2014 1.38 1.38 1.38 1.38 00
07/08/2014 1.38 1.38 1.3242 1.38 1,399
07/07/2014 1.37 1.38 1.37 1.38 200
07/03/2014 1.331 1.5 1.331 1.44 9,862
07/02/2014 1.37 1.37 1.37 1.37 00
07/01/2014 1.37 1.415 1.35 1.37 3,959
06/30/2014 1.4 1.4 1.33 1.39 8,716
06/27/2014 1.4101 1.4101 1.4101 1.4101 00
06/26/2014 1.4101 1.4101 1.4101 1.4101 00
06/25/2014 1.42 1.42 1.3135 1.4101 6,559
06/24/2014 1.41 1.43 1.4 1.4 602
06/23/2014 1.4 1.412 1.4 1.4042 8,730
06/20/2014 1.49 1.49 1.44 1.44 400
06/19/2014 1.5 1.5 1.5 1.5 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?