RDCM

Radcom Ltd. Historical Stock Prices

$10.46
*  
0.07
0.66%
Get RDCM Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading RDCM now
Exchange: NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-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.
16:00  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
05/01/2015 9.86 9.92 9.82 9.895 6,529
04/30/2015 9.51 9.86 9.3 9.85 22,700
04/29/2015 9.51 9.86 9.45 9.59 16,196
04/28/2015 9.45 9.79 8.47 9.59 281,574
04/27/2015 9.82 9.84 9.62 9.64 56,706
04/24/2015 9.88 9.99 9.75 9.79 17,910
04/23/2015 9.71 9.88 9.71 9.78 13,400
04/22/2015 10.22 10.27 9.63 9.74 39,673
04/21/2015 10.16 10.3 10.09 10.19 17,376
04/20/2015 10.04 10.59 9.98 10.25 51,642
04/17/2015 10.16 10.19 9.92 10 13,753
04/16/2015 10.19 10.24 10.09 10.15 4,768
04/15/2015 10.3 10.3 10.06 10.18 13,649
04/14/2015 10.18 10.24 10.05 10.19 8,587
04/13/2015 10.1 10.24 10 10.15 46,414
04/10/2015 9.87 10.19 9.85 10.17 15,249
04/09/2015 10.04 10.09 9.94 9.98 14,662
04/08/2015 10 10.2 9.97 10 18,110
04/07/2015 9.81 10.04 9.81 9.97 10,242
04/06/2015 9.86 9.96 9.8 9.9 21,713
04/02/2015 10.04 10.27 9.75 9.85 21,837
04/01/2015 10.2 10.28 9.81 9.95 14,650
03/31/2015 10.15 10.25 10.1 10.17 13,642
03/30/2015 10 10.09 9.95 10.09 13,230
03/27/2015 9.8 9.94 9.66 9.93 16,176
03/26/2015 9.75 9.95 9.62 9.77 10,904
03/25/2015 10.06 10.11 9.8 9.82 16,943
03/24/2015 10.08 10.49 10.03 10.03 8,863
03/23/2015 10 10.3 9.94 10.11 87,844
03/20/2015 9.85 10.59 9.85 10.17 62,084
03/19/2015 9.75 9.89 9.69 9.85 18,654
03/18/2015 9.67 9.74 9.65 9.67 7,507
03/17/2015 9.59 9.75 9.59 9.65 16,999
03/16/2015 9.8 9.81 9.5501 9.62 9,211
03/13/2015 9.96 10 9.65 9.73 19,251
03/12/2015 9.96 10.18 9.91 9.93 9,248
03/11/2015 10.15 10.1769 9.89 9.98 26,290
03/10/2015 9.98 10.17 9.96 10.11 41,934
03/09/2015 10.06 10.3 9.98 10.04 43,906
03/06/2015 10.2 10.2 9.9 10.01 15,258
03/05/2015 9.79 10.25 9.75 10.05 116,574
03/04/2015 9.5158 9.94 9.5158 9.76 27,423
03/03/2015 9.84 9.84 9.62 9.66 8,672
03/02/2015 9.97 9.97 9.7 9.82 47,129
02/27/2015 9.95 10.2 9.92 10 38,217
02/26/2015 10 10.0699 9.94 9.99 21,519
02/25/2015 9.7 9.99 9.7 9.98 20,451
02/24/2015 9.97 10.27 9.93 9.95 21,856
02/23/2015 10.22 10.44 9.97 10.01 30,525
02/20/2015 10.33 10.41 10.06 10.21 17,669
02/19/2015 10.65 10.79 9.91 10.39 30,197
02/18/2015 10.39 10.75 10.11 10.52 75,992
02/17/2015 9.9 10.48 9.8 10.36 84,618
02/13/2015 9.93 10.05 9.6 9.85 25,321
02/12/2015 10.03 10.2 9.75 10.01 47,378
02/11/2015 9.74 9.99 9.54 9.85 41,907
02/10/2015 9.81 10.661 9.5 9.775 38,944
02/09/2015 10.04 10.25 9.58 9.725 104,259
02/06/2015 10.82 10.82 10.02 10.29 127,309
02/05/2015 10.94 11.109 10.7475 10.78 68,774
02/04/2015 11.6 11.82 10.55 10.73 255,877
02/03/2015 11.5 12.5 11.13 11.68 378,441
02/02/2015 10.96 11.39 10.79 11.12 128,983
01/30/2015 10.8 10.98 10.531 10.98 74,167
01/29/2015 10.51 11 10.51 10.82 38,505
01/28/2015 10.5 10.71 9.9 10.56 32,270
01/27/2015 10.67 10.96 10.6 10.67 15,368
01/26/2015 10.75 11 10.65 10.94 39,098
01/23/2015 10.83 10.89 10.7175 10.81 13,259
01/22/2015 10.85 10.98 10.68 10.87 26,472
01/21/2015 10.75 10.98 10.53 10.78 20,860
01/20/2015 11.43 11.43 10.75 10.78 26,048
01/16/2015 10.98 11.2 10.95 11.2 21,251
01/15/2015 11.06 11.175 10.73 11.03 24,690
01/14/2015 10.69 11.165 10.23 10.89 28,271
01/13/2015 11.36 11.365 10.5 10.77 56,869
01/12/2015 11.17 11.31 10.68 11.18 63,582
01/09/2015 11.46 11.47 11.2 11.24 30,566
01/08/2015 11.24 11.5 10.9 11.39 79,783
01/07/2015 11.18 11.38 11.0101 11.29 33,423
01/06/2015 11.97 12.19 10.88 11.18 150,972
01/05/2015 11.97 12.24 11.49 11.97 97,937
01/02/2015 12.06 12.24 11.1 11.48 46,750
12/31/2014 12.83 12.9899 12.07 12.13 72,132
12/30/2014 13.29 13.3 12.69 12.92 133,772
12/29/2014 13.19 13.63 12.28 13.23 183,969
12/26/2014 11.95 13.27 11.92 13.15 263,379
12/24/2014 11.62 13.12 11.39 11.99 239,121
12/23/2014 11.13 11.72 10.55 11.42 158,306
12/22/2014 10.65 11.4 10.3 11.01 99,006
12/19/2014 10.97 11.01 10.572 10.66 23,120
12/18/2014 11.18 11.3395 10.37 10.82 79,635
12/17/2014 10.98 11.14 10.52 10.805 61,075
12/16/2014 10.99 11.16 10.15 10.68 70,155
12/15/2014 10.81 11.14 10.06 10.83 76,997
12/12/2014 10.41 11.65 10.24 10.92 183,320
12/11/2014 10.37 10.49 10.12 10.31 29,531
12/10/2014 10.45 10.53 10.2 10.385 37,738
12/09/2014 10.01 10.7499 9.78 10.59 37,327
12/08/2014 10.21 10.47 9.87 10.1 51,440
12/05/2014 10.45 10.45 10.03 10.29 44,610
12/04/2014 9.55 10.4 9.24 10.26 158,102
12/03/2014 10.1 10.36 9.67 9.83 131,909
12/02/2014 10.72 11.29 9.95 10.175 528,384
12/01/2014 10.9 11.3 10.5 10.89 118,383
11/28/2014 11.03 11.17 10.4 11.01 72,632
11/26/2014 11.1 11.25 11.02 11.22 74,654
11/25/2014 11.06 11.18 11.04 11.06 66,503
11/24/2014 11.13 11.29 10.8 11.11 126,284
11/21/2014 10.7 11.25 10.61 11.13 119,510
11/20/2014 10.21 10.8 10.2 10.65 211,888
11/19/2014 10.1 10.19 9.87 10.04 41,841
11/18/2014 9.9 10.25 9.82 10.02 99,130
11/17/2014 9.6 9.99 9.59 9.9 105,557
11/14/2014 9.35 9.7 9.02 9.7 62,549
11/13/2014 9.205 9.4 9.08 9.345 40,725
11/12/2014 9.3 9.37 8.71 9.3 23,510
11/11/2014 9.2 9.45 9.11 9.3 37,116
11/10/2014 8.5 9.3899 8.47 9.11 72,945
11/07/2014 8.812 9.4 8.68 8.8 100,383
11/06/2014 8.52 8.91 8.52 8.68 54,524
11/05/2014 8.74 8.7499 8.45 8.67 33,666
11/04/2014 8.2 9.2 8.0418 8.9 82,932
11/03/2014 7.76 8.5 7.52 8.37 176,374
10/31/2014 8.44 9.32 8.32 8.6 114,999
10/30/2014 8.82 9.4 8.15 8.5 435,991
10/29/2014 6.75 9 6.6001 8.95 1,096,373
10/28/2014 6.15 6.34 6.15 6.21 23,685
10/27/2014 6.06 6.16 6.05 6.14 10,575
10/24/2014 6.1 6.2 6.0399 6.13 6,275
10/23/2014 6.19 6.19 6.1 6.13 2,200
10/22/2014 6.12 6.18 6.026 6.1499 8,068
10/21/2014 5.9768 6.15 5.9768 6.109 20,559
10/20/2014 5.8501 6.05 5.8501 6.006 5,600
10/17/2014 5.99 6.01 5.79 5.79 6,204
10/16/2014 5.96 6.01 5.94 5.99 5,620
10/15/2014 5.75 5.94 5.75 5.9364 7,610
10/14/2014 5.93 6.04 5.86 6.04 12,298
10/13/2014 5.65 5.72 5.65 5.72 2,200
10/10/2014 5.65 5.65 5.61 5.6299 3,952
10/09/2014 5.8197 5.8197 5.7899 5.7899 355
10/08/2014 5.75 5.8 5.75 5.8 2,700
10/07/2014 5.8001 5.8001 5.8 5.8 2,200
10/06/2014 5.98 5.98 5.72 5.8205 12,422
10/03/2014 5.684 5.684 5.684 5.684 00
10/02/2014 5.47 5.684 5.47 5.684 2,251
10/01/2014 5.76 5.76 5.6 5.6 31,076
09/30/2014 5.78 5.93 5.63 5.9 20,000
09/29/2014 5.8 5.9 5.76 5.85 5,773
09/26/2014 5.9 5.9 5.9 5.9 278
09/25/2014 5.97 5.97 5.7801 5.92 597
09/24/2014 5.9 6.05 5.9 6.02 11,479
09/23/2014 5.885 5.9 5.885 5.9 5,010
09/22/2014 5.8208 5.89 5.8208 5.86 7,851
09/19/2014 5.9001 5.95 5.86 5.94 6,442
09/18/2014 5.98 5.98 5.8501 5.8501 3,422
09/17/2014 5.94 5.9899 5.93 5.94 3,117
09/16/2014 5.89 5.9 5.89 5.89 2,932
09/15/2014 5.9 5.9 5.9 5.9 208
09/12/2014 5.9 5.9899 5.9 5.909 1,607
09/11/2014 5.86 5.9 5.86 5.89 4,055
09/10/2014 5.88 5.88 5.5601 5.8639 3,150
09/09/2014 5.82 5.9 5.642 5.9 12,038
09/08/2014 5.82 5.84 5.76 5.8399 8,004
09/05/2014 5.78 5.81 5.72 5.81 10,560
09/04/2014 5.798 5.82 5.76 5.8 7,361
09/03/2014 5.82 5.82 5.52 5.5201 10,498
09/02/2014 5.8 5.8978 5.705 5.85 10,745
08/29/2014 5.99 6 5.8 5.8 25,332
08/28/2014 5.83 6 5.77 5.91 6,475
08/27/2014 5.73 6.0001 5.73 5.77 60,752
08/26/2014 5.8 5.8 5.71 5.71 3,422
08/25/2014 5.52 5.8 5.52 5.6 9,617
08/22/2014 5.5 5.62 5.5 5.51 4,002
08/21/2014 5.56 6 5.56 5.56 4,114
08/20/2014 5.77 5.84 5.07 5.57 21,932
08/19/2014 5.7435 5.817 5.7001 5.79 1,770
08/18/2014 5.85 5.9 5.81 5.8201 23,980
08/15/2014 6 6 5.72 5.88 24,278
08/14/2014 5.88 6.2 5.78 5.86 73,508
08/13/2014 5.16 5.47 5.0501 5.2199 33,323
08/12/2014 5.2 5.6 5.13 5.18 24,930
08/11/2014 5.44 5.5 5.43 5.43 9,643
08/08/2014 5.42 5.58 5.36 5.36 4,081
08/07/2014 5.4 5.4 5.33 5.35 550
08/06/2014 5.21 5.6 5.1 5.41 75,208
08/05/2014 5.3654 5.48 4.975 5.09 49,018
08/04/2014 5.4999 5.5 5.3101 5.3101 500
08/01/2014 5.161 5.4708 5.161 5.26 1,002
07/31/2014 5.34 5.49 5.34 5.49 1,255
07/30/2014 5.45 5.468 5.3 5.45 4,807
07/29/2014 5.25 5.43 4.99 5.3 28,197
07/28/2014 5.6 5.6 5.36 5.37 10,586
07/25/2014 5.51 5.78 5.51 5.75 2,043
07/24/2014 5.94 5.94 5.53 5.88 3,972
07/23/2014 5.99 6.08 5.7 5.84 47,258
07/22/2014 5.87 6.0501 5.87 6 17,677
07/21/2014 5.62 6 5.62 5.9 5,775
07/18/2014 6.13 6.13 5.921 6.032 7,950
07/17/2014 6.248 6.248 6.016 6.016 8,065
07/16/2014 5.99 6.45 5.99 6.14 6,338
07/15/2014 5.526 6.0798 5.526 6 29,803
07/14/2014 5.4 5.6 5.395 5.55 13,594
07/11/2014 5.34 5.34 5.3 5.3 1,723
07/10/2014 5.33 5.6485 5.228 5.26 6,396
07/09/2014 5.3 5.3 5.2 5.2901 16,867
07/08/2014 5.24 5.25 5.21 5.25 7,599
07/07/2014 5.19 5.39 5.19 5.39 2,751
07/03/2014 5.21 5.297 5.21 5.24 661
07/02/2014 5.26 5.304 5.22 5.27 6,148
07/01/2014 5.3499 5.3499 5.26 5.26 712
06/30/2014 5.23 5.25 5.23 5.25 329
*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?