RDCM

Radcom Ltd. Historical Stock Prices

$6.006
*  
0.216
3.73%
Get RDCM Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.99  6.05  5.8501  6.006 5,600
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
06/27/2014 5.17 5.31 5.17 5.31 4,180
06/26/2014 5.3 5.3 5.2 5.21 1,108
06/25/2014 5.22 5.35 5.21 5.35 950
06/24/2014 5.21 5.35 5.19 5.35 4,615
06/23/2014 5.3501 5.3501 5.21 5.35 13,959
06/20/2014 5.1 5.4299 5.1 5.4299 2,166
06/19/2014 5.28 5.29 5.2 5.26 18,815
06/18/2014 5.34 5.45 5.2624 5.39 4,977
06/17/2014 5.09 5.29 5.09 5.28 35,619
06/16/2014 5.39 5.39 5.09 5.26 1,731
06/13/2014 5.2101 5.4299 5.2101 5.41 1,075
06/12/2014 5.19 5.43 5.19 5.41 398
06/11/2014 5.29 5.44 5.1217 5.2198 10,327
06/10/2014 5.51 5.51 5.33 5.33 3,262
06/09/2014 5.52 5.6315 5.52 5.5688 700
06/06/2014 5.43 5.51 5.43 5.51 813
06/05/2014 5.6 5.6 5.5 5.5 3,709
06/04/2014 5.3128 5.6 5.3128 5.57 8,105
06/03/2014 5.47 5.6 5.46 5.4801 6,516
06/02/2014 5.51 5.515 5.2601 5.5 9,078
05/30/2014 5.5 5.5 5.41 5.42 8,036
05/29/2014 5.49 5.56 5.46 5.5 9,490
05/28/2014 5.39 5.5 5.26 5.49 50,475
05/27/2014 5.1 5.15 5.0101 5.15 4,671
05/23/2014 5.27 5.27 5.12 5.12 3,481
05/22/2014 5.3 5.319 5.3 5.3 1,579
05/21/2014 5.3301 5.3301 5.3301 5.3301 00
05/20/2014 5.4 5.4 5.33 5.3301 4,600
05/19/2014 5.33 5.45 5.33 5.45 1,320
05/16/2014 5.45 5.5 5.068 5.25 4,371
05/15/2014 4.95 5.072 4.9 5 8,413
05/14/2014 4.88 4.93 4.88 4.92 1,137
05/13/2014 4.9699 4.9699 4.77 4.93 8,810
05/12/2014 4.77 4.9 4.65 4.9 7,113
05/09/2014 5.039 5.04 4.61 4.65 12,909
05/08/2014 5.01 5.05 4.95 5.02 7,887
05/07/2014 5.1 5.1 4.96 4.96 18,226
05/06/2014 5.06 5.5 5.06 5.32 22,853
05/05/2014 5.24 5.49 5.13 5.23 9,953
05/02/2014 5.15 5.35 4.94 5.35 33,645
05/01/2014 5.56 5.57 5.15 5.16 28,762
04/30/2014 5.76 5.77 5.52 5.52 6,754
04/29/2014 5.63 6.07 5.561 5.6701 32,031
04/28/2014 6.19 6.48 5.57 5.63 41,149
04/25/2014 6.64 6.76 6.48 6.499 14,715
04/24/2014 6.55 6.78 6.5 6.61 37,000
04/23/2014 7.05 7.05 6.5 6.65 27,230
04/22/2014 6.64 7.0499 6.64 6.99 6,067
04/21/2014 6.76 6.77 6.59 6.59 815
04/17/2014 6.766 6.82 6.5001 6.62 5,646
04/16/2014 6.58 6.6718 6.55 6.56 827
04/15/2014 6.5295 6.65 6.4385 6.4385 4,381
04/14/2014 6.9 6.9 6.75 6.75 636
04/11/2014 6.66 6.93 6.61 6.93 4,163
04/10/2014 7.03 7.03 6.75 6.7501 5,062
04/09/2014 6.8 7.05 6.72 7.05 9,076
04/08/2014 6.7 6.99 6.7 6.7001 4,968
04/07/2014 6.94 7.2799 6.69 6.74 22,972
04/04/2014 6.78 6.9594 6.7 6.85 24,270
04/03/2014 6.62 6.9599 6.6 6.8 25,795
04/02/2014 6.54 6.7125 6.33 6.61 4,537
04/01/2014 6.61 6.72 6.33 6.72 4,025
03/31/2014 6.45 6.78 6.44 6.69 27,308
03/28/2014 6.25 6.49 6.2 6.49 3,590
03/27/2014 5.93 6.2 5.8204 6.2 5,702
03/26/2014 6.4925 6.4925 6 6.14 5,640
03/25/2014 6.0801 6.5199 6.05 6.15 27,396
03/24/2014 6.68 6.68 5.7 6.2085 20,270
03/21/2014 6.48 7 6.3901 6.55 10,955
03/20/2014 6.1501 6.47 6.1501 6.18 22,932
03/19/2014 5.99 6.26 5.99 6.25 11,422
03/18/2014 5.97 6.2208 5.94 5.94 15,630
03/17/2014 6 6 5.7 5.89 1,693
03/14/2014 5.9 6.02 5.71 5.99 9,880
03/13/2014 5.9 6.1 5.78 5.88 18,240
03/12/2014 5.85 5.97 5.7401 5.97 6,772
03/11/2014 5.7 5.98 5.7 5.97 37,113
03/10/2014 5.5301 5.6 5.5301 5.5999 3,186
03/07/2014 5.63 5.8 5.53 5.7999 8,148
03/06/2014 5.79 5.85 5.79 5.84 2,585
03/05/2014 5.789 5.79 5.69 5.79 3,373
03/04/2014 5.7 5.79 5.666 5.79 6,054
03/03/2014 5.79 5.79 5.65 5.6501 22,930
02/28/2014 5.89 5.94 5.85 5.91 6,143
02/27/2014 5.8 5.9991 5.8 5.87 13,069
02/26/2014 5.81 5.81 5.81 5.81 00
02/25/2014 5.94 6.1 5.81 5.81 28,001
02/24/2014 5.78 6.08 5.78 6.016 10,863
02/21/2014 6.06 6.08 5.82 5.91 10,166
02/20/2014 6 6.17 6 6.15 20,067
02/19/2014 6.02 6.58 6.02 6.07 71,977
02/18/2014 5.9 6.2 5.8 6.02 92,086
02/14/2014 5.76 5.95 5.64 5.95 35,647
02/13/2014 5.75 5.9 5.74 5.77 54,228
02/12/2014 5.69 6 5.69 5.86 50,693
02/11/2014 5.64 5.77 5.64 5.75 8,028
02/10/2014 5.88 6 5.64 5.79 27,606
02/07/2014 6.01 6.05 5.77 5.94 23,850
02/06/2014 6 6.18 5.55 5.9999 77,803
02/05/2014 5.5 6.13 5.4 5.84 239,016
02/04/2014 5.16 5.36 5.15 5.35 11,195
02/03/2014 5.05 5.18 5.03 5.158 7,065
01/31/2014 5.06 5.16 5.06 5.1201 7,771
01/30/2014 5.24 5.34 5.15 5.17 9,410
01/29/2014 5.09 5.2 5.09 5.16 6,117
01/28/2014 5.03 5.2 5.03 5.2 3,346
01/27/2014 5.11 5.11 5.03 5.05 9,000
01/24/2014 5.15 5.17 5.0501 5.15 7,889
01/23/2014 5.03 5.149 5.03 5.149 2,508
01/22/2014 5.11 5.11 5.05 5.1 38,461
01/21/2014 5.1 5.1499 4.95 5.07 19,192
01/17/2014 5.09 5.1535 5.08 5.1535 2,104
01/16/2014 5.17 5.17 5.09 5.16 6,444
01/15/2014 5.16 5.26 5.07 5.1399 5,883
01/14/2014 5.31 5.32 5.18 5.28 6,207
01/13/2014 5.34 5.34 5.16 5.255 4,026
01/10/2014 5.4499 5.4499 5.1 5.19 19,598
01/09/2014 5.44 5.44 5.25 5.25 3,832
01/08/2014 5.3 5.441 5.3 5.441 1,678
01/07/2014 5.3 5.3 5.26 5.26 201
01/06/2014 5.2999 5.3 5.2101 5.23 9,444
01/03/2014 5.3 5.3 5.18 5.22 5,001
01/02/2014 5.38 5.53 5.1631 5.2901 41,795
12/31/2013 5.1 5.4 5 5.3 74,613
12/30/2013 5.19 5.23 5.07 5.22 6,201
12/27/2013 5.28 5.89 5 5.1499 104,021
12/26/2013 5.29 5.29 5.13 5.13 994
12/24/2013 5.15 5.15 5 5.06 1,800
12/23/2013 4.9 5.4 4.89 5.103 33,504
12/20/2013 5.19 5.19 5 5.0101 4,801
12/19/2013 4.9 5.2 4.85 5.13 83,195
12/18/2013 4.81 4.919 4.81 4.85 5,045
12/17/2013 4.85 4.85 4.82 4.8301 4,143
12/16/2013 4.87 4.87 4.82 4.8201 2,809
12/13/2013 4.98 5.06 4.76 4.92 8,652
12/12/2013 4.93 4.93 4.76 4.84 7,148
12/11/2013 5.23 5.23 4.85 4.85 35,538
12/10/2013 5.19 5.19 5 5.15 7,338
12/09/2013 4.84 5.45 4.84 5.09 72,235
12/06/2013 4.83 4.83 4.5552 4.75 14,076
12/05/2013 4.92 4.92 4.6881 4.79 6,259
12/04/2013 4.75 5.02 4.54 4.8601 63,716
12/03/2013 4.74 4.78 4.56 4.77 13,757
12/02/2013 4.59 4.8001 4.45 4.54 29,962
11/29/2013 4.9 4.92 4.6 4.6 5,062
11/27/2013 5.04 5.08 4.7 4.932 15,303
11/26/2013 4.96 5.05 4.49 5.03 39,203
11/25/2013 5.05 5.11 4.75 4.82 40,739
11/22/2013 4.96 5.08 4.5 4.95 8,928
11/21/2013 5.03 5.0799 4.8 4.83 17,142
11/20/2013 4.93 5.17 4.85 4.85 24,463
11/19/2013 4.79 5.24 4.79 4.85 64,060
11/18/2013 4.4301 4.431 4.4301 4.431 1,050
11/15/2013 4.7426 4.7426 4.43 4.67 6,182
11/14/2013 4.45 4.75 4.45 4.75 9,920
11/13/2013 4.401 4.401 4.401 4.401 1,000
11/12/2013 4.37 4.37 4.37 4.37 00
11/11/2013 4.231 4.88 4.231 4.37 7,754
11/08/2013 4.489 4.49 4.22 4.22 7,128
11/07/2013 4.3001 4.47 4.3001 4.35 2,050
11/06/2013 4.215 4.45 4.215 4.43 3,650
11/05/2013 4.4 4.4 4.13 4.2 3,793
11/04/2013 4.454 4.454 4.45 4.45 1,283
11/01/2013 4.315 4.5 4.315 4.47 6,228
10/31/2013 4.15 4.4818 4 4.45 20,920
10/30/2013 4.3 4.3 4.06 4.1 19,357
10/29/2013 4.5 4.5 4.21 4.3 13,748
10/28/2013 4.49 4.7001 4.38 4.43 18,440
10/25/2013 4.64 4.66 4.43 4.45 35,930
10/24/2013 4.54 4.58 4.23 4.32 18,863
10/23/2013 4.8 4.8 4.1225 4.5 207,274
10/22/2013 4.85 4.95 4.8 4.94 25,951
10/21/2013 4.95 4.95 4.78 4.79 23,812
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?