RSYS

RadiSys Corporation Historical Stock Prices

$3.27
*  
0.05
1.55%
Get RSYS Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.27  3.27  3.225  3.27 38,403
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
06/16/2014 3.11 3.33 3.04 3.25 74,296
06/13/2014 3.23 3.32 3.071 3.13 92,559
06/12/2014 3.33 3.33 3.15 3.21 63,855
06/11/2014 3.44 3.5 3.33 3.35 45,617
06/10/2014 3.47 3.5 3.39 3.46 63,313
06/09/2014 3.39 3.52 3.34 3.5 130,949
06/06/2014 3.3 3.45 3.26 3.42 127,996
06/05/2014 3.125 3.32 3.06 3.3 92,537
06/04/2014 3.12 3.2 3.08 3.12 60,662
06/03/2014 3.2 3.2799 3.11 3.15 93,938
06/02/2014 3.25 3.33 3.2 3.22 77,939
05/30/2014 3.36 3.365 3.22 3.26 126,459
05/29/2014 3.26 3.43 3.22 3.34 87,592
05/28/2014 3.35 3.35 3.2 3.23 76,869
05/27/2014 3.37 3.45 3.27 3.37 120,289
05/23/2014 3.21 3.35 3.09 3.34 80,055
05/22/2014 3.03 3.32 3.01 3.23 326,331
05/21/2014 3.055 3.09 2.92 3.03 204,288
05/20/2014 3.13 3.206 3.03 3.09 132,901
05/19/2014 3 3.216 3 3.165 76,105
05/16/2014 2.99 3.09 2.95 3.03 123,696
05/15/2014 2.98 3.03 2.93 3 166,979
05/14/2014 3.06 3.098 2.96 3.01 131,576
05/13/2014 3.15 3.15 3 3.08 159,053
05/12/2014 2.96 3.34 2.93 3.17 562,886
05/09/2014 2.9 2.98 2.82 2.93 136,630
05/08/2014 2.98 3.07 2.9 2.92 127,201
05/07/2014 3.06 3.168 2.92 2.97 228,190
05/06/2014 3.14 3.14 3 3.06 441,022
05/05/2014 3.12 3.16 3.02 3.15 151,922
05/02/2014 3.02 3.21 3.02 3.16 277,799
05/01/2014 3.18 3.26 2.976 3.22 245,247
04/30/2014 3.24 3.26 3.14 3.2 191,421
04/29/2014 3.18 3.32 3.16 3.24 305,219
04/28/2014 3.23 3.24 3.09 3.14 265,979
04/25/2014 3.25 3.3 3.195 3.23 134,919
04/24/2014 3.26 3.4 3.13 3.28 76,918
04/23/2014 3.35 3.48 3.2 3.25 94,056
04/22/2014 3.29 3.42 3.2449 3.36 68,476
04/21/2014 3.35 3.42 3.25 3.285 128,102
04/17/2014 3.33 3.4 3.19 3.35 190,974
04/16/2014 3.34 3.422 3.26 3.36 206,021
04/15/2014 3.29 3.39 3.2 3.32 312,725
04/14/2014 3.27 3.33 3.155 3.29 204,325
04/11/2014 3.2 3.3003 3.16 3.24 164,403
04/10/2014 3.54 3.57 3.2 3.25 148,548
04/09/2014 3.16 3.58 3.07 3.55 235,392
04/08/2014 3.15 3.32 3.1075 3.16 393,536
04/07/2014 3.18 3.22 3 3.14 327,428
04/04/2014 3.39 3.48 3.18 3.21 461,882
04/03/2014 3.5 3.54 3.29 3.44 464,304
04/02/2014 3.65 3.65 3.46 3.56 236,472
04/01/2014 3.58 3.71 3.49 3.64 169,206
03/31/2014 3.42 3.82 3.42 3.59 493,591
03/28/2014 3.51 3.67 3.39 3.42 225,261
03/27/2014 3.53 3.725 3.43 3.52 157,704
03/26/2014 3.5 3.59 3.445 3.54 351,235
03/25/2014 3.68 3.74 3.43 3.47 387,208
03/24/2014 3.57 3.72 3.45 3.68 192,685
03/21/2014 3.73 3.75 3.521 3.54 389,308
03/20/2014 3.75 3.8 3.5 3.7 1,688,886
03/19/2014 3.98 3.99 3.85 3.89 76,314
03/18/2014 3.96 4.05 3.95 3.98 79,075
03/17/2014 3.97 4.07 3.93 3.95 65,243
03/14/2014 3.81 4.01 3.8 3.93 94,631
03/13/2014 3.95 3.96 3.8 3.83 130,683
03/12/2014 3.9 4 3.75 3.95 167,512
03/11/2014 4.15 4.2499 3.85 3.91 158,566
03/10/2014 4.19 4.26 4.14 4.17 66,875
03/07/2014 4.21 4.28 4.116 4.19 109,766
03/06/2014 4.25 4.284 4.1501 4.19 136,276
03/05/2014 4.26 4.37 4.1504 4.27 175,444
03/04/2014 4.4 4.41 4.2101 4.29 247,468
03/03/2014 4.13 4.42 4.04 4.33 350,721
02/28/2014 4.25 4.59 4.0901 4.15 526,317
02/27/2014 3.8 4.1799 3.8 4 632,871
02/26/2014 3.51 3.86 3.42 3.82 330,506
02/25/2014 3.72 3.868 3.47 3.51 125,061
02/24/2014 3.55 3.77 3.55 3.74 277,132
02/21/2014 3.32 3.77 3.3 3.54 522,838
02/20/2014 3.29 3.378 3.25 3.31 111,288
02/19/2014 3.43 3.5 3.25 3.27 109,996
02/18/2014 3.2 3.48 3.2 3.46 147,643
02/14/2014 3.34 3.34 3.18 3.22 114,042
02/13/2014 3.13 3.36 3.0805 3.33 193,819
02/12/2014 3.04 3.18 2.8 3.17 204,970
02/11/2014 3.13 3.282 2.8 3.18 204,450
02/10/2014 3.11 3.17 3.03 3.11 84,919
02/07/2014 3.12 3.14 3 3.11 139,005
02/06/2014 3.05 3.19 3.03 3.1 136,330
02/05/2014 3.19 3.2 2.96 3.06 139,422
02/04/2014 2.87 3.22 2.86 3.19 336,321
02/03/2014 2.83 2.88 2.8 2.85 175,449
01/31/2014 2.86 2.9401 2.8 2.83 287,643
01/30/2014 2.81 3.05 2.799 2.91 462,667
01/29/2014 2.76 2.85 2.76 2.81 223,573
01/28/2014 2.8 2.82 2.75 2.81 192,178
01/27/2014 2.79 2.908 2.75 2.81 312,615
01/24/2014 2.8 2.84 2.75 2.76 162,279
01/23/2014 2.59 2.79 2.59 2.78 609,498
01/22/2014 2.7 2.81 2.57 2.61 288,022
01/21/2014 2.8 2.91 2.66 2.73 79,156
01/17/2014 2.8 2.96 2.77 2.79 103,293
01/16/2014 2.84 2.85 2.75 2.82 66,537
01/15/2014 2.8 2.94 2.79 2.85 192,243
01/14/2014 2.5 2.8099 2.48 2.75 359,658
01/13/2014 2.51 2.52 2.45 2.49 100,260
01/10/2014 2.52 2.56 2.43 2.51 83,599
01/09/2014 2.52 2.62 2.5 2.51 132,098
01/08/2014 2.45 2.58 2.44 2.52 166,775
01/07/2014 2.43 2.55 2.385 2.44 151,662
01/06/2014 2.34 2.4316 2.31 2.41 151,853
01/03/2014 2.28 2.37 2.18 2.32 122,169
01/02/2014 2.31 2.31 2.23 2.28 59,952
12/31/2013 2.27 2.39 2.26 2.29 327,123
12/30/2013 2.28 2.3 2.24 2.28 210,829
12/27/2013 2.29 2.3 2.26 2.27 188,495
12/26/2013 2.28 2.3 2.2 2.29 154,713
12/24/2013 2.24 2.325 2.21 2.28 55,133
12/23/2013 2.28 2.32 2.2 2.27 191,271
12/20/2013 2.27 2.3 2.23 2.29 244,872
12/19/2013 2.31 2.37 2.25 2.26 176,497
12/18/2013 2.3 2.3793 2.25 2.33 120,384
12/17/2013 2.3 2.35 2.25 2.31 241,565
12/16/2013 2.29 2.42 2.29 2.38 144,552
12/13/2013 2.42 2.43 2.26 2.3 171,787
12/12/2013 2.4 2.4899 2.4 2.4 159,240
12/11/2013 2.5 2.52 2.37 2.4 154,632
12/10/2013 2.57 2.58 2.51 2.51 105,954
12/09/2013 2.63 2.85 2.5 2.55 332,877
12/06/2013 2.14 2.68 2.13 2.63 901,412
12/05/2013 2.1 2.16 2.07 2.11 108,642
12/04/2013 2.03 2.17 2.02 2.13 121,712
12/03/2013 2.22 2.22 2.0401 2.05 130,861
12/02/2013 2.25 2.25 2.015 2.18 568,375
11/29/2013 2.24 2.26 2.23 2.24 76,557
11/27/2013 2.24 2.27 2.23 2.26 94,106
11/26/2013 2.24 2.3 2.22 2.25 529,693
11/25/2013 2.25 2.2771 2.2 2.24 189,772
11/22/2013 2.27 2.2799 2.193 2.24 127,311
11/21/2013 2.25 2.28 2.22 2.26 98,626
11/20/2013 2.3 2.33 2.21 2.24 273,452
11/19/2013 2.5 2.53 2.281 2.3 140,466
11/18/2013 2.55 2.57 2.48 2.49 55,328
11/15/2013 2.59 2.6 2.5 2.55 97,451
11/14/2013 2.56 2.6 2.51 2.6 38,304
11/13/2013 2.51 2.58 2.49 2.57 53,917
11/12/2013 2.54 2.54 2.5 2.52 62,258
11/11/2013 2.49 2.55 2.4601 2.52 40,104
11/08/2013 2.52 2.6 2.5 2.51 72,542
11/07/2013 2.55 2.5999 2.46 2.54 50,974
11/06/2013 2.69 2.7 2.486 2.55 260,949
11/05/2013 2.91 2.91 2.78 2.81 94,421
11/04/2013 2.97 3 2.9 2.92 120,186
11/01/2013 3 3.02 2.95 3 125,382
10/31/2013 3.03 3.06 3 3.02 73,790
10/30/2013 3.06 3.075 3.01 3.02 37,176
10/29/2013 3.08 3.08 3.02 3.05 46,702
10/28/2013 3.03 3.1 3 3.06 53,706
10/25/2013 3.05 3.16 3 3.04 83,809
10/24/2013 3.18 3.2 2.99 3.03 83,765
10/23/2013 3.15 3.24 3.09 3.18 32,746
10/22/2013 3.21 3.26 3.14 3.16 85,396
10/21/2013 3.13 3.25 3.13 3.18 58,059
10/18/2013 3.04 3.14 3 3.14 89,805
10/17/2013 2.98 3.05 2.98 3 114,995
10/16/2013 3.17 3.17 3 3 119,290
10/15/2013 3.22 3.29 3.15 3.15 65,625
10/14/2013 3.25 3.32 3.21 3.23 114,370
10/11/2013 3.19 3.29 3.19 3.29 40,512
10/10/2013 3.25 3.25 3.17 3.21 43,656
10/09/2013 3.09 3.21 3.05 3.19 151,673
10/08/2013 3.13 3.16 3.07 3.07 105,626
10/07/2013 3.03 3.2 3.03 3.12 92,617
10/04/2013 3.14 3.15 3.05 3.05 92,595
10/03/2013 3.29 3.33 3.12 3.14 127,551
10/02/2013 3.28 3.35 3.26 3.28 141,501
10/01/2013 3.22 3.35 3.22 3.328 173,410
09/30/2013 3.26 3.36 3.2 3.21 230,610
09/27/2013 3.37 3.409 3.27 3.31 2,793,548
09/26/2013 3.41 3.42 3.32 3.36 382,821
09/25/2013 3.43 3.45 3.34 3.41 172,047
09/24/2013 3.39 3.42 3.26 3.41 447,275
09/23/2013 3.45 3.46 3.4 3.46 95,893
09/20/2013 3.46 3.48 3.41 3.45 266,150
09/19/2013 3.47 3.5 3.43 3.45 25,487
09/18/2013 3.44 3.49 3.4 3.46 59,421
09/17/2013 3.42 3.49 3.42 3.45 34,740
09/16/2013 3.5 3.51 3.42 3.44 39,542
09/13/2013 3.46 3.5 3.42 3.49 47,953
09/12/2013 3.49 3.49 3.4 3.44 84,552
09/11/2013 3.49 3.5 3.4445 3.5 119,489
09/10/2013 3.52 3.53 3.45 3.47 120,830
09/09/2013 3.5 3.53 3.44 3.52 83,569
09/06/2013 3.34 3.49 3.23 3.45 50,958
09/05/2013 3.34 3.36 3.29 3.32 29,088
09/04/2013 3.37 3.41 3.26 3.35 38,450
09/03/2013 3.4 3.53 3.36 3.38 164,046
08/30/2013 3.51 3.51 3.37 3.39 46,935
08/29/2013 3.52 3.56 3.42 3.52 27,436
08/28/2013 3.47 3.54 3.39 3.52 44,067
08/27/2013 3.64 3.64 3.44 3.48 64,732
08/26/2013 3.56 3.72 3.54 3.69 140,079
08/23/2013 3.65 3.65 3.56 3.58 38,410
08/22/2013 3.63 3.7 3.62 3.66 98,963
08/21/2013 3.66 3.67 3.61 3.63 61,531
08/20/2013 3.62 3.72 3.62 3.67 57,867
08/19/2013 3.75 3.77 3.625 3.63 173,457
08/16/2013 3.76 3.79 3.72 3.74 121,173
08/15/2013 3.81 3.85 3.76 3.76 67,793
08/14/2013 3.77 3.85 3.77 3.82 82,591
08/13/2013 3.78 3.82 3.69 3.78 90,447
08/12/2013 3.66 3.8 3.65 3.79 43,029
08/09/2013 3.9 4 3.64 3.71 83,623
08/08/2013 3.83 3.95 3.7 3.94 43,163
08/07/2013 3.91 3.97 3.7801 3.8 89,994
08/06/2013 3.96 4.1 3.91 3.94 91,870
08/05/2013 3.8 4.04 3.75 3.95 176,896
08/02/2013 3.7 3.88 3.58 3.83 439,746
08/01/2013 4.15 4.15 3.69 3.74 279,399
07/31/2013 4.77 4.77 4.11 4.13 169,133
07/30/2013 4.93 4.93 4.71 4.78 67,011
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?