RSYS

Historical Stock Prices

$2.86
*  
0.05
1.72%
Get RSYS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RSYS 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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 2.89 2.96 2.84 2.86 135,299
07/30/2015 2.79 2.92 2.79 2.91 116,605
07/29/2015 2.9 2.9298 2.75 2.81 379,311
07/28/2015 2.76 2.84 2.66 2.7 240,450
07/27/2015 2.71 2.81 2.68 2.75 133,026
07/24/2015 2.69 2.8 2.69 2.71 50,790
07/23/2015 2.59 2.74 2.59 2.68 99,541
07/22/2015 2.65 2.69 2.57 2.59 30,795
07/21/2015 2.65 2.69 2.6201 2.65 47,020
07/20/2015 2.59 2.67 2.55 2.65 51,083
07/17/2015 2.63 2.66 2.57 2.61 65,009
07/16/2015 2.8 2.8 2.66 2.67 38,040
07/15/2015 2.77 2.82 2.73 2.8 55,811
07/14/2015 2.72 2.83 2.72 2.8 66,338
07/13/2015 2.57 2.75 2.57 2.74 52,768
07/10/2015 2.6 2.62 2.53 2.58 81,105
07/09/2015 2.54 2.6 2.42 2.54 37,457
07/08/2015 2.57 2.58 2.49 2.54 146,706
07/07/2015 2.55 2.62 2.5256 2.62 43,667
07/06/2015 2.63 2.63 2.56 2.58 32,551
07/02/2015 2.54 2.68 2.54 2.66 37,393
07/01/2015 2.56 2.62 2.55 2.55 18,007
06/30/2015 2.53 2.6 2.53 2.56 97,774
06/29/2015 2.59 2.66 2.53 2.54 55,586
06/26/2015 2.58 2.65 2.58 2.65 60,148
06/25/2015 2.69 2.69 2.58 2.61 146,172
06/24/2015 2.76 2.79 2.7 2.73 39,189
06/23/2015 2.7299 2.77 2.7155 2.75 13,374
06/22/2015 2.67 2.75 2.65 2.75 40,145
06/19/2015 2.81 2.82 2.65 2.67 114,448
06/18/2015 2.8 2.85 2.73 2.76 59,202
06/17/2015 2.85 2.93 2.81 2.82 36,448
06/16/2015 2.75 2.9 2.738 2.88 83,233
06/15/2015 2.85 2.85 2.72 2.76 72,348
06/12/2015 2.85 2.9 2.8 2.85 36,298
06/11/2015 2.89 2.89 2.79 2.87 138,316
06/10/2015 2.9 2.93 2.85 2.88 40,793
06/09/2015 2.89 2.93 2.85 2.87 54,782
06/08/2015 2.95 2.99 2.85 2.87 74,058
06/05/2015 2.92 2.98 2.91 2.98 77,690
06/04/2015 2.92 3 2.901 2.94 112,547
06/03/2015 2.88 2.93 2.858 2.91 63,868
06/02/2015 2.81 2.87 2.76 2.85 58,186
06/01/2015 2.82 2.88 2.69 2.84 216,341
05/29/2015 2.95 2.9533 2.87 2.9 215,658
05/28/2015 2.75 2.95 2.75 2.92 306,095
05/27/2015 2.75 2.83 2.65 2.73 582,391
05/26/2015 2.53 2.56 2.46 2.54 106,163
05/22/2015 2.47 2.54 2.4398 2.53 164,993
05/21/2015 2.49 2.49 2.45 2.49 64,459
05/20/2015 2.41 2.5 2.4001 2.49 172,225
05/19/2015 2.37 2.45 2.37 2.425 180,658
05/18/2015 2.39 2.41 2.36 2.37 126,053
05/15/2015 2.38 2.39 2.32 2.37 89,452
05/14/2015 2.3 2.39 2.29 2.36 306,701
05/13/2015 2.4 2.4 2.29 2.3 170,466
05/12/2015 2.39 2.39 2.32 2.38 103,410
05/11/2015 2.35 2.38 2.31 2.37 60,354
05/08/2015 2.29 2.35 2.29 2.33 142,722
05/07/2015 2.31 2.31 2.26 2.3 371,027
05/06/2015 2.3 2.33 2.27 2.29 39,687
05/05/2015 2.31 2.32 2.261 2.31 126,444
05/04/2015 2.31 2.37 2.29 2.3 400,649
05/01/2015 2.2 2.31 2.185 2.31 243,220
04/30/2015 2.19 2.24 2.1434 2.2 296,976
*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?