RSYS

RadiSys Corporation Historical Stock Prices

$2.84
*  
0.06
2.07%
Get RSYS Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-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  2.82  2.88  2.69  2.84 216,341
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
04/29/2015 2.31 2.31 2.05 2.23 251,570
04/28/2015 2.17 2.33 2.12 2.17 456,657
04/27/2015 2.1 2.21 2.09 2.18 256,230
04/24/2015 2.1 2.12 2.08 2.12 151,980
04/23/2015 2.086 2.13 2.06 2.11 189,039
04/22/2015 2.12 2.12 2.09 2.1 197,699
04/21/2015 2.08 2.12 2.07 2.12 198,324
04/20/2015 2.12 2.12 2.07 2.1 140,941
04/17/2015 2.07 2.11 2.03 2.09 367,164
04/16/2015 2.07 2.08 2.02 2.07 361,802
04/15/2015 2.1 2.19 2.02 2.04 2,539,310
04/14/2015 1.95 1.99 1.93 1.98 110,160
04/13/2015 2.06 2.06 1.94 1.97 225,271
04/10/2015 2.12 2.13 2.04 2.09 90,091
04/09/2015 2.15 2.15 2.11 2.13 32,403
04/08/2015 2.16 2.2 2.1001 2.15 63,029
04/07/2015 2.115 2.2 2.1 2.15 76,641
04/06/2015 2.19 2.2 2.14 2.14 49,338
04/02/2015 2.23 2.25 2.18 2.2 32,882
04/01/2015 2.12 2.25 2.12 2.25 214,269
03/31/2015 2.17 2.19 2.1315 2.15 39,152
03/30/2015 2.17 2.25 2.15 2.17 14,849
03/27/2015 2.22 2.25 2.16 2.18 24,436
03/26/2015 2.18 2.22 2.14 2.2 17,883
03/25/2015 2.24 2.2699 2.1648 2.17 56,026
03/24/2015 2.13 2.28 2.12 2.22 132,514
03/23/2015 2.03 2.15 2.03 2.13 227,952
03/20/2015 2.08 2.14 2.01 2.03 444,201
03/19/2015 2.14 2.14 2.06 2.06 69,837
03/18/2015 2.09 2.14 2.05 2.14 66,499
03/17/2015 2.02 2.13 2.01 2.1 129,805
03/16/2015 2.04 2.04 1.97 2.02 77,587
03/13/2015 2.09 2.11 2.04 2.06 151,216
03/12/2015 2.17 2.17 2.08 2.09 116,970
03/11/2015 2.2 2.25 2.16 2.19 83,840
03/10/2015 2.27 2.36 2.2 2.23 73,694
03/09/2015 2.27 2.35 2.2376 2.29 110,446
03/06/2015 2.33 2.36 2.28 2.29 71,705
03/05/2015 2.35 2.3599 2.32 2.33 35,449
03/04/2015 2.3 2.34 2.26 2.34 209,954
03/03/2015 2.35 2.39 2.27 2.3 170,739
03/02/2015 2.36 2.4199 2.36 2.38 121,071
*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?