RSYS

RadiSys Corporation Historical Stock Prices

$2.58
*  
0.08
3.01%
Get RSYS Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RSYS After Hours
 
 
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 03-JUL-2014 TO 03-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.
16:00  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
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
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
12/04/2014 2.33 2.34 2.28 2.3 34,555
12/03/2014 2.3 2.34 2.29 2.33 63,157
12/02/2014 2.37 2.39 2.31 2.31 39,869
12/01/2014 2.38 2.43 2.34 2.4 30,949
11/28/2014 2.37 2.41 2.3201 2.41 38,913
11/26/2014 2.42 2.44 2.32 2.36 104,003
11/25/2014 2.41 2.45 2.4 2.4 7,406
11/24/2014 2.42 2.46 2.41 2.44 36,655
11/21/2014 2.43 2.45 2.42 2.42 11,670
11/20/2014 2.5 2.5 2.38 2.43 10,365
11/19/2014 2.42 2.45 2.37 2.43 5,312
11/18/2014 2.39 2.48 2.37 2.44 46,487
11/17/2014 2.41 2.45 2.39 2.41 48,969
11/14/2014 2.446 2.45 2.38 2.45 53,767
11/13/2014 2.46 2.5 2.44 2.46 87,058
11/12/2014 2.58 2.58 2.34 2.5 223,690
11/11/2014 2.42 2.52 2.42 2.48 104,145
11/10/2014 2.5 2.54 2.47 2.49 113,660
11/07/2014 2.43 2.6 2.4 2.5 1,956,330
11/06/2014 2.47 2.48 2.37 2.47 31,698
11/05/2014 2.525 2.525 2.45 2.45 23,639
11/04/2014 2.4601 2.5 2.4601 2.47 3,154
11/03/2014 2.48 2.54 2.471 2.51 7,341
10/31/2014 2.43 2.5 2.39 2.5 43,250
10/30/2014 2.39 2.48 2.3701 2.46 21,928
10/29/2014 2.36 2.4 2.345 2.37 9,756
10/28/2014 2.318 2.4 2.317 2.36 56,924
10/27/2014 2.36 2.37 2.32 2.34 70,299
10/24/2014 2.39 2.41 2.37 2.4 9,930
10/23/2014 2.38 2.39 2.35 2.37 122,969
10/22/2014 2.35 2.39 2.335 2.38 142,167
10/21/2014 2.33 2.37 2.31 2.35 120,273
10/20/2014 2.35 2.35 2.28 2.32 164,662
10/17/2014 2.4 2.43 2.34 2.38 53,956
10/16/2014 2.3 2.37 2.3 2.3699 20,609
10/15/2014 2.25 2.38 2.22 2.32 150,916
10/14/2014 2.3 2.31 2.22 2.28 299,612
10/13/2014 2.3 2.3 2.26 2.3 80,499
10/10/2014 2.16 2.3 2.08 2.3 89,770
10/09/2014 2.22 2.25 2.11 2.15 453,471
10/08/2014 2.35 2.37 2.24 2.24 105,247
10/07/2014 2.45 2.46 2.3 2.38 255,170
10/06/2014 2.58 2.63 2.45 2.465 226,195
10/03/2014 2.64 2.7 2.58 2.59 94,244
10/02/2014 2.54 2.665 2.52 2.6 189,515
10/01/2014 2.67 2.775 2.52 2.53 51,498
09/30/2014 2.69 2.72 2.57 2.67 104,792
09/29/2014 2.71 2.73 2.605 2.69 142,177
09/26/2014 2.8 2.84 2.75 2.78 90,130
09/25/2014 2.8 2.81 2.8 2.8 28,450
09/24/2014 2.83 2.84 2.78 2.83 69,452
09/23/2014 2.86 2.87 2.82 2.82 70,960
09/22/2014 2.89 2.95 2.87 2.89 43,358
09/19/2014 2.89 3.017 2.865 2.94 114,420
09/18/2014 2.83 2.9 2.83 2.9 357,910
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
*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?