RSYS

Historical Stock Prices

$4.46
*  
0.13
3%
Get RSYS Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 4.42 4.51 4.31 4.33 113,305
04/27/2016 4.47 4.54 4.41 4.49 77,580
04/26/2016 4.51 4.525 4.45 4.5 97,009
04/25/2016 4.42 4.54 4.33 4.49 99,709
04/22/2016 4.29 4.49 4.29 4.43 251,950
04/21/2016 4.36 4.43 4.25 4.3 168,780
04/20/2016 4.4 4.48 4.35 4.36 107,373
04/19/2016 4.47 4.54 4.39 4.39 154,500
04/18/2016 4.64 4.67 4.43 4.49 307,245
04/15/2016 4.6 4.67 4.52 4.65 503,155
04/14/2016 4.16 4.64 4.12 4.57 345,029
04/13/2016 4.01 4.21 4.01 4.16 146,555
04/12/2016 4.07 4.07 3.93 4.06 145,753
04/11/2016 4.1 4.15 4 4.07 249,980
04/08/2016 4.14 4.22 4.07 4.09 275,259
04/07/2016 4.08 4.2 4.04 4.09 447,689
04/06/2016 3.98 4.08 3.96 4.07 260,596
04/05/2016 3.96 4 3.95 3.95 150,670
04/04/2016 3.96 3.99 3.84 3.98 139,421
04/01/2016 3.95 4 3.88 3.94 123,874
03/31/2016 3.96 4 3.9 3.95 198,870
03/30/2016 3.98 4 3.93 3.96 190,177
03/29/2016 3.92 3.99 3.89 3.97 149,555
03/28/2016 4.03 4.03 3.9 3.92 141,542
03/24/2016 3.93 4 3.82 3.98 118,314
03/23/2016 4.03 4.03 3.82 3.94 251,170
03/22/2016 4.09 4.1 3.98 4.02 212,661
03/21/2016 4.07 4.12 3.96 4.04 336,733
03/18/2016 4 4.05 3.88 4.03 395,639
03/17/2016 3.8 3.97 3.787 3.95 576,221
03/16/2016 3.75 3.873 3.72 3.76 378,775
03/15/2016 3.6 3.795 3.59 3.75 557,062
03/14/2016 3.5 3.62 3.43 3.58 485,397
03/11/2016 3.49 3.6 3.41 3.5 882,709
03/10/2016 3.35 3.4899 3.35 3.46 602,242
03/09/2016 2.85 3.3401 2.84 3.31 797,687
03/08/2016 2.85 2.88 2.84 2.85 74,458
03/07/2016 2.82 2.88 2.82 2.87 159,237
03/04/2016 2.82 2.86 2.7199 2.81 118,243
03/03/2016 2.83 2.8969 2.8 2.8 146,517
03/02/2016 2.7 2.85 2.7 2.83 172,093
03/01/2016 2.65 2.75 2.64 2.73 173,539
02/29/2016 2.59 2.69 2.55 2.58 196,170
02/26/2016 2.62 2.65 2.56 2.61 224,622
02/25/2016 2.56 2.64 2.54 2.6 27,210
02/24/2016 2.54 2.66 2.54 2.56 96,179
02/23/2016 2.63 2.6653 2.54 2.59 57,173
02/22/2016 2.57 2.65 2.56 2.58 94,362
02/19/2016 2.62 2.7 2.57 2.59 42,159
02/18/2016 2.7 2.7 2.6 2.65 79,554
02/17/2016 2.59 2.6799 2.5501 2.67 87,606
02/16/2016 2.58 2.65 2.57 2.58 101,148
02/12/2016 2.51 2.58 2.43 2.58 57,890
02/11/2016 2.46 2.51 2.41 2.41 67,870
02/10/2016 2.75 2.75 2.46 2.47 223,614
02/09/2016 2.53 2.53 2.4 2.42 87,903
02/08/2016 2.6 2.64 2.46 2.48 226,611
02/05/2016 2.65 2.74 2.54 2.59 32,411
02/04/2016 2.66 2.73 2.63 2.64 15,925
02/03/2016 2.67 2.7 2.633 2.64 22,763
02/02/2016 2.7 2.7099 2.65 2.67 31,374
02/01/2016 2.7 2.74 2.64 2.67 162,792
01/29/2016 2.6601 2.79 2.6601 2.7 83,013
01/28/2016 2.67 2.71 2.65 2.65 51,672
01/27/2016 2.71 2.74 2.67 2.68 35,048
01/26/2016 2.71 2.75 2.68 2.68 33,962
01/25/2016 2.71 2.83 2.67 2.68 276,431
01/22/2016 2.65 2.7 2.63 2.69 81,148
01/21/2016 2.61 2.63 2.55 2.63 215,399
01/20/2016 2.42 2.62 2.385 2.59 152,994
01/19/2016 2.51 2.51 2.37 2.47 30,566
01/15/2016 2.4 2.48 2.295 2.46 89,147
01/14/2016 2.5 2.51 2.39 2.44 243,524
01/13/2016 2.52 2.52 2.4 2.5 95,045
01/12/2016 2.35 2.56 2.35 2.49 123,436
01/11/2016 2.34 2.35 2.25 2.27 57,798
01/08/2016 2.42 2.43 2.27 2.31 111,359
01/07/2016 2.52 2.52 2.29 2.36 249,968
01/06/2016 2.73 2.73 2.53 2.55 68,496
01/05/2016 2.71 2.72 2.63 2.63 96,838
01/04/2016 2.75 2.75 2.65 2.72 73,647
12/31/2015 2.75 2.79 2.73 2.77 105,558
12/30/2015 2.72 2.75 2.62 2.75 60,316
12/29/2015 2.74 2.76 2.71 2.74 49,701
12/28/2015 2.68 2.76 2.68 2.71 18,176
12/24/2015 2.76 2.78 2.64 2.65 76,566
12/23/2015 2.71 2.77 2.63 2.75 18,558
12/22/2015 2.74 2.78 2.69 2.72 91,810
12/21/2015 2.74 2.79 2.71 2.76 75,506
12/18/2015 2.57 2.74 2.57 2.74 44,942
12/17/2015 2.6 2.69 2.6 2.6048 91,754
12/16/2015 2.65 2.72 2.6 2.62 90,168
12/15/2015 2.61 2.68 2.588 2.67 82,508
12/14/2015 2.62 2.6489 2.58 2.61 60,444
12/11/2015 2.73 2.79 2.65 2.65 30,215
12/10/2015 2.66 2.8 2.66 2.78 57,480
12/09/2015 2.79 2.81 2.61 2.61 34,288
12/08/2015 2.73 2.81 2.73 2.79 57,944
12/07/2015 2.78 2.78 2.7 2.73 86,840
12/04/2015 2.7 2.79 2.7 2.77 104,688
12/03/2015 2.69 2.71 2.64 2.7 568,282
12/02/2015 2.67 2.75 2.67 2.71 47,319
12/01/2015 2.65 2.71 2.62 2.69 26,230
11/30/2015 2.67 2.7 2.64 2.65 34,574
11/27/2015 2.69 2.72 2.64 2.7 36,770
11/25/2015 2.63 2.7 2.63 2.68 49,427
11/24/2015 2.78 2.78 2.67 2.72 38,427
11/23/2015 2.7 2.74 2.65 2.74 66,158
11/20/2015 2.7 2.72 2.65 2.7 39,295
11/19/2015 2.7 2.75 2.6701 2.7 64,742
11/18/2015 2.67 2.75 2.66 2.69 761,756
11/17/2015 2.78 2.85 2.63 2.69 555,411
11/16/2015 2.77 2.8 2.68 2.8 66,629
11/13/2015 2.69 2.84 2.66 2.68 128,171
11/12/2015 2.79 2.82 2.65 2.67 400,380
11/11/2015 2.78 2.85 2.68 2.85 142,423
11/10/2015 2.8 2.8 2.75 2.77 42,258
11/09/2015 2.78 2.8 2.75 2.8 50,013
11/06/2015 2.78 2.85 2.7 2.78 57,678
11/05/2015 2.81 2.81 2.73 2.75 60,306
11/04/2015 2.78 2.805 2.74 2.79 60,980
11/03/2015 2.75 2.78 2.73 2.7402 105,971
11/02/2015 2.58 2.72 2.58 2.7 44,826
10/30/2015 2.7 2.7 2.57 2.57 361,736
10/29/2015 2.79 2.8 2.69 2.69 82,219
10/28/2015 2.69 3 2.69 2.75 367,079
10/27/2015 2.8 2.8 2.66 2.69 140,180
10/26/2015 2.67 2.8 2.67 2.75 33,541
10/23/2015 2.74 2.78 2.66 2.69 48,930
10/22/2015 2.75 2.8 2.72 2.72 32,008
10/21/2015 2.85 2.85 2.68 2.68 62,103
10/20/2015 2.75 2.8 2.69 2.71 36,322
10/19/2015 2.77 2.8 2.73 2.755 37,486
10/16/2015 2.8 2.89 2.73 2.73 76,110
10/15/2015 2.79 2.88 2.77 2.77 35,745
10/14/2015 2.798 2.82 2.77 2.77 25,308
10/13/2015 2.82 2.86 2.78 2.81 18,963
10/12/2015 2.9 2.99 2.83 2.86 37,135
10/09/2015 2.78 2.95 2.78 2.91 215,871
10/08/2015 2.78 2.78 2.733 2.78 30,213
10/07/2015 2.64 2.81 2.64 2.76 109,725
10/06/2015 2.68 2.7 2.63 2.65 28,656
10/05/2015 2.67 2.72 2.65 2.68 33,949
10/02/2015 2.63 2.71 2.62 2.64 21,338
10/01/2015 2.72 2.75 2.66 2.68 20,939
09/30/2015 2.65 2.7 2.625 2.7 48,628
09/29/2015 2.67 2.68 2.61 2.61 41,889
09/28/2015 2.58 2.65 2.58 2.64 24,247
09/25/2015 2.61 2.65 2.58 2.6 21,539
09/24/2015 2.5 2.62 2.5 2.58 150,947
09/23/2015 2.5 2.58 2.47 2.51 34,628
09/22/2015 2.53 2.54 2.49 2.49 69,583
09/21/2015 2.59 2.6552 2.55 2.55 83,470
09/18/2015 2.51 2.63 2.51 2.54 133,196
09/17/2015 2.6 2.7 2.6 2.64 61,412
09/16/2015 2.62 2.659 2.61 2.62 31,919
09/15/2015 2.67 2.71 2.6 2.62 75,903
09/14/2015 2.65 2.69 2.6 2.63 79,540
09/11/2015 2.7 2.72 2.64 2.67 72,761
09/10/2015 2.61 2.83 2.6096 2.74 456,849
09/09/2015 2.64 2.7 2.6 2.61 69,295
09/08/2015 2.71 2.75 2.62 2.63 63,859
09/04/2015 2.73 2.75 2.67 2.7 58,697
09/03/2015 2.63 2.76 2.61 2.76 69,582
09/02/2015 2.76 2.76 2.51 2.66 68,688
09/01/2015 2.7 2.705 2.66 2.7 38,585
08/31/2015 2.72 2.8 2.63 2.74 78,632
08/28/2015 2.76 2.77 2.68 2.75 55,847
08/27/2015 2.65 2.79 2.6 2.74 90,534
08/26/2015 2.59 2.67 2.55 2.65 53,861
08/25/2015 2.56 2.68 2.46 2.58 101,125
08/24/2015 2.53 2.59 2.33 2.47 71,084
08/21/2015 2.69 2.69 2.57 2.6 45,959
08/20/2015 2.6 2.68 2.52 2.6 81,178
08/19/2015 2.65 2.72 2.6 2.64 128,031
08/18/2015 2.75 2.77 2.62 2.63 49,630
08/17/2015 2.75 2.77 2.62 2.71 135,502
08/14/2015 2.701 2.71 2.63 2.7 94,262
08/13/2015 2.77 2.787 2.6842 2.73 48,935
08/12/2015 2.89 2.89 2.75 2.78 439,114
08/11/2015 2.92 2.97 2.84 2.86 277,151
08/10/2015 2.89 2.98 2.88 2.9 162,005
08/07/2015 2.79 2.88 2.75 2.85 93,212
08/06/2015 2.78 2.817 2.75 2.77 45,364
08/05/2015 2.87 2.905 2.8 2.81 113,336
08/04/2015 2.72 2.9 2.72 2.8 114,955
08/03/2015 2.87 2.96 2.71 2.76 91,866
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
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
*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?