RadiSys Corporation: NASDAQ:RSYS historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	4.79	5.11	4.79	5.08	133,753
Jun 17, 2013	4.82	4.95	4.75	4.77	69,643
Jun 14, 2013	5.11	5.11	4.99	5.00	35,167
Jun 13, 2013	5.02	5.05	4.99	5.05	27,944
Jun 12, 2013	5.10	5.10	5.00	5.03	42,520
Jun 11, 2013	5.10	5.20	5.00	5.09	22,184
Jun 10, 2013	5.00	5.18	4.98	5.16	59,967
Jun 7, 2013	5.14	5.15	4.96	5.00	60,199
Jun 6, 2013	5.05	5.05	4.96	5.04	26,796
Jun 5, 2013	4.95	5.15	4.95	5.09	54,994
Jun 4, 2013	5.07	5.10	4.94	4.95	39,811
Jun 3, 2013	5.05	5.12	4.97	5.08	130,927
May 31, 2013	5.06	5.10	4.95	5.00	62,448
May 30, 2013	4.91	5.14	4.91	5.11	139,707
May 29, 2013	5.04	5.13	4.95	4.99	35,225
May 28, 2013	5.13	5.14	5.00	5.08	69,270
May 24, 2013	4.98	5.09	4.98	5.07	63,835
May 23, 2013	4.92	4.99	4.86	4.98	53,204
May 22, 2013	4.99	5.14	4.92	4.97	105,725
May 21, 2013	4.93	5.01	4.93	5.00	121,604
May 20, 2013	4.73	4.94	4.71	4.89	86,130
May 17, 2013	4.70	4.78	4.60	4.76	48,246
May 16, 2013	4.67	4.79	4.62	4.69	42,690
May 15, 2013	4.66	4.74	4.64	4.70	59,764
May 14, 2013	4.70	4.74	4.65	4.70	97,727
May 13, 2013	4.87	4.92	4.79	4.79	25,575
May 10, 2013	4.94	4.94	4.83	4.90	27,648
May 9, 2013	4.91	4.93	4.77	4.93	33,326
May 8, 2013	4.76	4.92	4.76	4.90	32,164
May 7, 2013	4.80	4.81	4.70	4.78	17,525