RDCM

Radcom Ltd. Historical Stock Prices

$9.77
*  
0.19
1.91%
Get RDCM Alerts
*Delayed - data as of Aug. 4, 2015 11:48 ET  -  Find a broker to begin trading RDCM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RDCM Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:48  9.81  9.99  9.76  9.77 1,074
08/03/2015 10 10.195 9.75 9.96 8,763
07/31/2015 10.01 10.33 9.4999 10.19 78,787
07/30/2015 10 10.06 9.43 10.06 33,224
07/29/2015 9.72 9.9 9.6 9.67 6,433
07/28/2015 10.44 10.44 9.43 9.74 213,341
07/27/2015 10.36 10.47 10 10.27 35,706
07/24/2015 10.2 10.75 10.018 10.29 74,167
07/23/2015 9.79 10.3 9.75 10.15 51,651
07/22/2015 9.43 10.19 9.43 9.82 23,734
07/21/2015 9.3 10.2 8.88 9.85 280,089
07/20/2015 10.75 10.75 10.4 10.49 15,107
07/17/2015 10.45 10.69 10.27 10.4701 26,494
07/16/2015 9.83 10.27 9.77 10.09 25,276
07/15/2015 9.8 9.99 9.74 9.847 3,784
07/14/2015 10.22 10.225 9.78 9.8 4,211
07/13/2015 9.84 9.85 9.59 9.85 15,638
07/10/2015 9.85 10.08 9.7037 9.88 20,820
07/09/2015 9.9 9.9 9.35 9.72 9,656
07/08/2015 9.49 10.3 9.49 9.77 9,466
07/07/2015 10.3899 10.3899 9.3 9.76 40,333
07/06/2015 10.5 10.7 10.07 10.15 23,266
07/02/2015 10.5 10.63 10.46 10.465 11,550
07/01/2015 10.63 10.69 10.44 10.46 11,300
06/30/2015 10.64 10.7838 10.5 10.53 7,119
06/29/2015 10.69 10.749 10.44 10.59 14,773
06/26/2015 10.8 10.96 10.65 10.84 19,961
06/25/2015 10.749 10.9 10.7 10.89 23,400
06/24/2015 10.75 10.84 10.5 10.84 20,243
06/23/2015 10.78 10.86 10.74 10.81 1,886
06/22/2015 10.84 11 10.67 10.78 5,068
06/19/2015 10.926 10.926 10.65 10.83 9,031
06/18/2015 10.87 10.95 10.77 10.93 8,451
06/17/2015 10.85 11 10.7 10.86 15,036
06/16/2015 10.61 10.85 10.61 10.84 21,698
06/15/2015 10.67 10.71 10.6 10.64 3,762
06/12/2015 10.75 10.77 10.681 10.76 4,538
06/11/2015 10.7 10.75 10.561 10.74 12,460
06/10/2015 10.75 10.79 10.6 10.75 7,536
06/09/2015 10.82 10.82 10.71 10.75 5,796
06/08/2015 10.93 10.96 10.81 10.87 9,416
06/05/2015 10.81 10.93 10.74 10.88 9,744
06/04/2015 10.75 10.91 10.7164 10.82 33,758
06/03/2015 10.72 10.75 10.62 10.75 14,466
06/02/2015 10.72 10.8 10.63 10.72 8,972
06/01/2015 10.74 10.8 10.66 10.75 23,977
05/29/2015 10.77 10.8 10.5701 10.75 17,406
05/28/2015 10.79 10.8 10.75 10.78 6,507
05/27/2015 10.75 10.8499 10.69 10.77 10,055
05/26/2015 10.508 10.75 10.508 10.75 11,036
05/22/2015 10.78 10.8 10.5 10.69 19,177
05/21/2015 10.58 10.79 10.58 10.68 16,048
05/20/2015 10.5 10.85 10.4 10.84 85,610
05/19/2015 10.46 10.5 10.38 10.5 46,649
05/18/2015 10.36 10.48 10.36 10.39 11,914
05/15/2015 10.39 10.48 10.34 10.48 11,167
05/14/2015 10.48 10.53 10.01 10.43 20,920
05/13/2015 10.07 10.48 10.04 10.47 50,428
05/12/2015 10 10.08 9.93 10.08 17,211
05/11/2015 10.03 10.14 9.71 10.1 28,857
05/08/2015 10.37 10.44 10.1 10.13 9,600
05/07/2015 10.32 10.32 9.76 10.09 32,965
05/06/2015 10.25 10.79 9.56 10 137,279
05/05/2015 9.92 9.99 9.49 9.85 14,467
05/04/2015 9.92 10.25 9.864 9.98 28,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?