RadiSys Corporation historical prices

   Watch this stock

Historical chart

    6.46 
    5.00 
    3.53 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
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
May 6, 2013 4.71 4.97 4.71 4.82 47,146
May 3, 2013 4.72 4.83 4.68 4.72 29,914
May 2, 2013 4.50 4.69 4.50 4.66 102,320
May 1, 2013 4.92 4.92 4.50 4.52 165,748
Apr 30, 2013 4.95 5.00 4.94 4.96 31,401
Apr 29, 2013 4.93 5.04 4.89 4.96 67,004
Apr 26, 2013 4.55 4.96 4.55 4.90 116,453
Apr 25, 2013 4.83 4.96 4.75 4.76 44,865
Apr 24, 2013 4.96 5.17 4.78 4.83 99,036
Apr 23, 2013 4.98 5.08 4.79 4.99 128,810
Apr 22, 2013 4.74 4.99 4.48 4.93 149,522
Apr 19, 2013 4.70 4.80 4.64 4.73 65,798
Apr 18, 2013 4.50 4.75 4.50 4.66 118,876
Apr 17, 2013 4.78 4.80 4.44 4.44 170,343
Apr 16, 2013 4.74 4.92 4.70 4.83 94,806
Apr 15, 2013 4.91 5.00 4.70 4.70 128,645
Apr 12, 2013 4.82 4.93 4.77 4.92 89,879
Apr 11, 2013 4.80 4.87 4.77 4.82 24,137

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service