RSYS

RadiSys Corporation Historical Stock Prices

$2.82
*  
0.02
0.7%
Get RSYS Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.82  2.85  2.82  2.82 32,225
09/17/2014 2.82 2.85 2.82 2.82 32,225
09/16/2014 2.8401 2.8699 2.8202 2.84 12,488
09/15/2014 2.92 2.92 2.82 2.84 37,068
09/12/2014 2.87 2.98 2.86 2.91 57,669
09/11/2014 2.96 3 2.879 2.91 133,518
09/10/2014 2.99 3 2.97 2.97 13,124
09/09/2014 2.99 3.01 2.96 2.99 130,880
09/08/2014 2.95 3.02 2.9 2.98 81,954
09/05/2014 2.92 2.97 2.9 2.97 83,260
09/04/2014 3.1 3.16 2.95 2.95 207,988
09/03/2014 3.09 3.09 2.9501 2.98 141,975
09/02/2014 3.11 3.124 3.07 3.08 73,234
08/29/2014 3.07 3.11 3.05 3.08 28,101
08/28/2014 3.04 3.11 3.02 3.07 83,432
08/27/2014 2.9652 3.15 2.9652 3.08 48,529
08/26/2014 3.04 3.08 3.037 3.07 243,861
08/25/2014 3 3.06 2.94 3.05 595,647
08/22/2014 2.97 3.07 2.8901 2.99 206,913
08/21/2014 2.89 2.99 2.82 2.96 283,864
08/20/2014 2.93 2.93 2.85 2.9 174,530
08/19/2014 2.89 2.96 2.89 2.96 155,925
08/18/2014 2.85 2.94 2.84 2.93 103,995
08/15/2014 2.9 2.94 2.82 2.84 46,348
08/14/2014 2.89 2.9 2.82 2.89 44,937
08/13/2014 2.92 2.92 2.81 2.87 182,185
08/12/2014 2.92 2.97 2.89 2.93 23,596
08/11/2014 2.95 3 2.87 2.95 251,413
08/08/2014 2.91 2.98 2.832 2.92 168,300
08/07/2014 2.78 2.93 2.78 2.93 595,354
08/06/2014 2.8 2.856 2.68 2.8 376,755
08/05/2014 3.1 3.12 2.96 3.02 183,553
08/04/2014 3.08 3.14 3.06 3.14 37,996
08/01/2014 3.23 3.23 3.06 3.08 49,849
07/31/2014 3.19 3.25 3.16 3.24 32,037
07/30/2014 3.27 3.27 3.225 3.27 38,403
07/29/2014 3.25 3.29 3.2 3.22 17,340
07/28/2014 3.26 3.27 3.12 3.26 58,104
07/25/2014 3.28 3.33 3.25 3.26 24,281
07/24/2014 3.37 3.37 3.32 3.32 20,399
07/23/2014 3.38 3.4 3.345 3.37 42,381
07/22/2014 3.35 3.39 3.26 3.39 30,549
07/21/2014 3.32 3.44 3.28 3.29 43,031
07/18/2014 3.157 3.44 3.15 3.39 89,089
07/17/2014 3.31 3.36 3.28 3.28 17,976
07/16/2014 3.4 3.42 3.3 3.37 70,323
07/15/2014 3.34 3.41 3.33 3.38 73,810
07/14/2014 3.32 3.39 3.24 3.34 79,066
07/11/2014 3.35 3.35 3.19 3.26 36,831
07/10/2014 3.07 3.25 3.06 3.22 90,477
07/09/2014 3.29 3.305 3.16 3.22 62,553
07/08/2014 3.38 3.38 3.24 3.3 109,078
07/07/2014 3.6 3.6 3.36 3.39 72,434
07/03/2014 3.52 3.67 3.31 3.62 62,652
07/02/2014 3.5 3.67 3.3638 3.58 154,695
07/01/2014 3.5 3.62 3.49 3.53 223,575
06/30/2014 3.32 3.535 3.28 3.49 347,230
06/27/2014 3.08 3.35 3.06 3.29 3,251,488
06/26/2014 3.14 3.19 3.1 3.13 107,038
06/25/2014 3.09 3.2 3.05 3.13 149,523
06/24/2014 3.21 3.26 3.1 3.12 166,005
06/23/2014 3.26 3.26 3.11 3.23 155,807
06/20/2014 3.23 3.35 3.14 3.25 342,685
06/19/2014 3.22 3.28 3.1 3.23 78,754
06/18/2014 3.15 3.3 3.15 3.21 44,495
06/17/2014 3.27 3.34 3.11 3.16 118,404
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?