RSYS

RadiSys Corporation Historical Stock Prices

$2.33
*  
0.01
0.43%
Get RSYS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading RSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RSYS Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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  2.35  2.3599  2.32  2.33 35,449
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
02/27/2015 2.35 2.37 2.32 2.35 196,223
02/26/2015 2.35 2.37 2.33 2.37 190,733
02/25/2015 2.34 2.35 2.3 2.34 129,601
02/24/2015 2.34 2.38 2.31 2.33 166,910
02/23/2015 2.25 2.36 2.225 2.34 204,748
02/20/2015 2.19 2.27 2.1 2.25 198,160
02/19/2015 2.2 2.22 2.17 2.19 105,097
02/18/2015 2.11 2.24 2.11 2.2 167,256
02/17/2015 2.15 2.17 2.11 2.16 118,784
02/13/2015 2.07 2.15 2.07 2.15 138,651
02/12/2015 2.05 2.1 2.04 2.1 148,477
02/11/2015 2.09 2.1 2.04 2.04 136,419
02/10/2015 2.11 2.12 2.04 2.07 119,661
02/09/2015 2.07 2.12 2.06 2.085 292,537
02/06/2015 1.91 2.08 1.91 2.04 388,859
02/05/2015 1.92 1.975 1.89 1.92 453,591
02/04/2015 2.08 2.1001 1.79 1.9 3,639,537
02/03/2015 2.74 2.74 2.47 2.5 398,834
02/02/2015 2.33 2.43 2.32 2.41 183,421
01/30/2015 2.3 2.33 2.26 2.32 42,711
01/29/2015 2.32 2.34 2.275 2.33 39,371
01/28/2015 2.27 2.3 2.26 2.28 21,485
01/27/2015 2.3 2.33 2.28 2.28 9,926
01/26/2015 2.32 2.33 2.28 2.33 17,985
01/23/2015 2.31 2.35 2.31 2.32 27,463
01/22/2015 2.37 2.37 2.31 2.36 41,639
01/21/2015 2.31 2.33 2.23 2.33 14,438
01/20/2015 2.34 2.34 2.26 2.34 14,176
01/16/2015 2.35 2.36 2.3 2.35 57,683
01/15/2015 2.32 2.38 2.32 2.38 25,422
01/14/2015 2.36 2.4 2.3 2.32 36,661
01/13/2015 2.43 2.46 2.36 2.38 69,429
01/12/2015 2.35 2.38 2.25 2.38 74,695
01/09/2015 2.35 2.4 2.3 2.38 36,304
01/08/2015 2.35 2.38 2.35 2.38 8,240
01/07/2015 2.38 2.38 2.3049 2.35 32,934
01/06/2015 2.38 2.42 2.35 2.37 40,022
01/05/2015 2.31 2.48 2.31 2.4 97,100
01/02/2015 2.57 2.57 2.3 2.3 13,400
12/31/2014 2.38 2.41 2.31 2.34 48,895
12/30/2014 2.35 2.4 2.32 2.4 38,706
12/29/2014 2.32 2.44 2.31 2.38 59,895
12/26/2014 2.32 2.38 2.26 2.26 33,081
12/24/2014 2.33 2.49 2.33 2.343 9,646
12/23/2014 2.39 2.4783 2.28 2.33 49,588
12/22/2014 2.34 2.43 2.34 2.41 57,027
12/19/2014 2.3067 2.39 2.3067 2.35 63,843
12/18/2014 2.3 2.48 2.2854 2.36 157,833
12/17/2014 2.26 2.31 2.2 2.31 76,065
12/16/2014 2.14 2.23 2.12 2.23 57,107
12/15/2014 2.1 2.2 2.1 2.17 78,726
12/12/2014 2.16 2.18 2.09 2.12 164,799
12/11/2014 2.31 2.31 2.18 2.2 111,794
12/10/2014 2.25 2.3 2.25 2.28 5,821
12/09/2014 2.26 2.33 2.18 2.27 65,344
12/08/2014 2.28 2.3145 2.2 2.25 61,203
12/05/2014 2.28 2.33 2.28 2.29 103,912
*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?