| Historical Data for RadiSys Corporation (RSYS) |
|
|
|
|
|
|
|
|
| 05/23/13 |
4.92 |
4.99 |
4.856 |
4.99 |
39,894 |
0.02 |
0.40% |
4.99 |
196.5 k |
180 |
| 05/22/13 |
4.99 |
5.14 |
4.92 |
4.97 |
106,533 |
-0.03 |
-0.60% |
4.97 |
537.43 k |
500 |
| 05/21/13 |
4.93 |
5.011 |
4.93 |
5.00 |
121,604 |
0.11 |
2.25% |
5.00 |
606.46 k |
574 |
| 05/20/13 |
4.73 |
4.94 |
4.71 |
4.89 |
86,130 |
0.13 |
2.73% |
4.89 |
419.4 k |
358 |
| 05/17/13 |
4.70 |
4.78 |
4.6001 |
4.76 |
48,246 |
0.07 |
1.49% |
4.76 |
228.59 k |
161 |
| 05/16/13 |
4.67 |
4.79 |
4.62 |
4.69 |
42,690 |
-0.01 |
-0.21% |
4.69 |
201.09 k |
246 |
| 05/15/13 |
4.66 |
4.74 |
4.64 |
4.70 |
59,764 |
0.00 |
0.00% |
4.70 |
279.25 k |
312 |
| 05/14/13 |
4.70 |
4.74 |
4.65 |
4.70 |
97,727 |
-0.09 |
-1.88% |
4.70 |
459.41 k |
310 |
| 05/13/13 |
4.87 |
4.92 |
4.79 |
4.79 |
25,575 |
-0.11 |
-2.24% |
4.79 |
123.74 k |
144 |
| 05/10/13 |
4.94 |
4.94 |
4.83 |
4.90 |
27,648 |
-0.03 |
-0.61% |
4.90 |
135.4 k |
198 |
| 05/09/13 |
4.91 |
4.93 |
4.771 |
4.93 |
33,326 |
0.03 |
0.61% |
4.93 |
162.08 k |
179 |
| 05/08/13 |
4.76 |
4.92 |
4.76 |
4.90 |
32,164 |
0.12 |
2.51% |
4.90 |
156.18 k |
176 |
| 05/07/13 |
4.80 |
4.81 |
4.70 |
4.78 |
17,525 |
-0.04 |
-0.83% |
4.78 |
83.49 k |
95 |
| 05/06/13 |
4.71 |
4.97 |
4.71 |
4.82 |
47,146 |
0.10 |
2.12% |
4.82 |
229.11 k |
282 |
| 05/03/13 |
4.72 |
4.83 |
4.68 |
4.72 |
29,914 |
0.06 |
1.29% |
4.72 |
141.58 k |
145 |
| 05/02/13 |
4.50 |
4.69 |
4.50 |
4.66 |
102,320 |
0.14 |
3.10% |
4.66 |
473.81 k |
348 |
| 05/01/13 |
4.92 |
4.92 |
4.50 |
4.52 |
165,748 |
-0.44 |
-8.87% |
4.52 |
760.52 k |
921 |
| 04/30/13 |
4.95 |
5.00 |
4.94 |
4.96 |
31,401 |
0.00 |
0.00% |
4.96 |
156.11 k |
173 |
| 04/29/13 |
4.93 |
5.04 |
4.89 |
4.96 |
67,004 |
0.06 |
1.22% |
4.96 |
333.21 k |
419 |
| 04/26/13 |
4.55 |
4.96 |
4.55 |
4.90 |
116,453 |
0.14 |
2.94% |
4.90 |
561.75 k |
637 |
| 04/25/13 |
4.83 |
4.96 |
4.75 |
4.76 |
44,865 |
-0.07 |
-1.45% |
4.76 |
217.46 k |
285 |
| 04/24/13 |
4.96 |
5.17 |
4.78 |
4.83 |
99,036 |
-0.16 |
-3.21% |
4.83 |
486.99 k |
349 |
| 04/23/13 |
4.98 |
5.0823 |
4.79 |
4.99 |
128,810 |
0.06 |
1.22% |
4.99 |
636.33 k |
720 |
| 04/22/13 |
4.74 |
4.99 |
4.48 |
4.93 |
149,522 |
0.20 |
4.23% |
4.93 |
721.89 k |
722 |
| 04/19/13 |
4.70 |
4.80 |
4.641 |
4.73 |
65,798 |
0.07 |
1.50% |
4.73 |
310.1 k |
342 |
| 04/18/13 |
4.50 |
4.75 |
4.50 |
4.66 |
118,876 |
0.22 |
4.95% |
4.66 |
551.57 k |
599 |
| 04/17/13 |
4.78 |
4.80 |
4.44 |
4.44 |
170,343 |
-0.39 |
-8.07% |
4.44 |
783.35 k |
837 |
| 04/16/13 |
4.74 |
4.92 |
4.70 |
4.83 |
94,806 |
0.13 |
2.77% |
4.83 |
455.39 k |
497 |
| 04/15/13 |
4.91 |
5.00 |
4.70 |
4.70 |
128,245 |
-0.22 |
-4.47% |
4.70 |
612.33 k |
678 |
| 04/12/13 |
4.82 |
4.9269 |
4.77 |
4.92 |
89,879 |
0.10 |
2.07% |
4.92 |
434.26 k |
312 |
| 04/11/13 |
4.80 |
4.87 |
4.77 |
4.82 |
24,137 |
-0.02 |
-0.41% |
4.82 |
116.35 k |
123 |
| 04/10/13 |
4.65 |
4.885 |
4.65 |
4.84 |
128,767 |
0.26 |
5.68% |
4.84 |
620.79 k |
584 |
| 04/09/13 |
4.66 |
4.79 |
4.54 |
4.58 |
96,544 |
-0.09 |
-1.93% |
4.58 |
449.08 k |
514 |
| 04/08/13 |
4.57 |
4.69 |
4.5436 |
4.67 |
51,383 |
0.09 |
1.97% |
4.67 |
237.96 k |
266 |
| 04/05/13 |
4.57 |
4.74 |
4.51 |
4.58 |
115,467 |
-0.09 |
-1.93% |
4.58 |
532.14 k |
768 |
| 04/04/13 |
4.46 |
4.73 |
4.26 |
4.67 |
117,721 |
0.23 |
5.18% |
4.67 |
540.54 k |
605 |
| 04/03/13 |
4.63 |
4.75 |
4.36 |
4.44 |
79,721 |
-0.20 |
-4.31% |
4.44 |
357.49 k |
364 |
| 04/02/13 |
4.70 |
4.77 |
4.55 |
4.64 |
59,865 |
-0.06 |
-1.28% |
4.64 |
278.57 k |
277 |
| 04/01/13 |
4.85 |
4.8799 |
4.60 |
4.70 |
102,868 |
-0.22 |
-4.47% |
4.70 |
482.21 k |
572 |
| 03/28/13 |
4.68 |
4.95 |
4.63 |
4.92 |
142,447 |
0.26 |
5.58% |
4.92 |
688.35 k |
470 |
| 03/27/13 |
4.55 |
4.68 |
4.50 |
4.66 |
33,955 |
0.07 |
1.53% |
4.66 |
156.49 k |
165 |
| 03/26/13 |
4.62 |
4.64 |
4.43 |
4.59 |
50,956 |
-0.02 |
-0.43% |
4.59 |
231.11 k |
316 |
| 03/25/13 |
4.55 |
4.63 |
4.44 |
4.61 |
77,016 |
0.10 |
2.22% |
4.61 |
351.74 k |
356 |
| 03/22/13 |
4.40 |
4.52 |
4.36 |
4.51 |
59,333 |
0.10 |
2.27% |
4.51 |
263.75 k |
293 |
| 03/21/13 |
4.42 |
4.50 |
4.38 |
4.41 |
49,784 |
-0.05 |
-1.12% |
4.41 |
220.35 k |
286 |
| 03/20/13 |
4.47 |
4.47 |
4.39 |
4.46 |
45,918 |
0.02 |
0.45% |
4.46 |
204.04 k |
288 |
| 03/19/13 |
4.39 |
4.57 |
4.34 |
4.44 |
107,092 |
0.10 |
2.30% |
4.44 |
477.26 k |
579 |
| 03/18/13 |
4.39 |
4.44 |
4.3201 |
4.34 |
131,850 |
-0.07 |
-1.59% |
4.34 |
574.48 k |
752 |
| 03/15/13 |
4.42 |
4.43 |
4.36 |
4.41 |
173,566 |
-0.03 |
-0.68% |
4.41 |
764.9 k |
487 |
| 03/14/13 |
4.50 |
4.52 |
4.34 |
4.44 |
41,254 |
-0.04 |
-0.89% |
4.44 |
182.56 k |
230 |
| 03/13/13 |
4.50 |
4.64 |
4.46 |
4.48 |
102,719 |
0.00 |
0.00% |
4.48 |
465.8 k |
417 |
| 03/12/13 |
4.42 |
4.58 |
4.42 |
4.48 |
59,109 |
0.03 |
0.67% |
4.48 |
265.3 k |
378 |
| 03/11/13 |
4.46 |
4.55 |
4.42 |
4.45 |
97,176 |
-0.03 |
-0.67% |
4.45 |
435.33 k |
740 |
| 03/08/13 |
4.50 |
4.576 |
4.31 |
4.48 |
317,332 |
0.00 |
0.00% |
4.48 |
1.4 m |
1,762 |
| 03/07/13 |
4.16 |
4.50 |
4.16 |
4.48 |
172,861 |
0.28 |
6.67% |
4.48 |
758 k |
878 |
| 03/06/13 |
4.39 |
4.47 |
3.84 |
4.20 |
311,275 |
-0.01 |
-0.24% |
4.20 |
1.33 m |
1,444 |
| 03/05/13 |
4.13 |
4.25 |
4.10 |
4.21 |
150,158 |
0.12 |
2.93% |
4.21 |
629.26 k |
746 |
| 03/04/13 |
4.24 |
4.25 |
4.065 |
4.09 |
195,748 |
-0.13 |
-3.08% |
4.09 |
808.15 k |
566 |
| 03/01/13 |
4.15 |
4.25 |
4.0403 |
4.22 |
84,875 |
0.03 |
0.72% |
4.22 |
352.76 k |
375 |
| 02/28/13 |
4.07 |
4.26 |
4.05 |
4.19 |
111,753 |
0.11 |
2.70% |
4.19 |
465.66 k |
381 |
| 02/27/13 |
4.01 |
4.13 |
4.00 |
4.08 |
72,177 |
0.07 |
1.75% |
4.08 |
293.81 k |
375 |
| 02/26/13 |
4.05 |
4.12 |
4.01 |
4.01 |
98,569 |
-0.03 |
-0.74% |
4.01 |
399.48 k |
593 |
| 02/25/13 |
4.16 |
4.23 |
4.03 |
4.04 |
67,751 |
-0.09 |
-2.18% |
4.04 |
277.2 k |
314 |
| 02/22/13 |
4.14 |
4.21 |
4.05 |
4.13 |
135,214 |
0.01 |
0.24% |
4.13 |
554.93 k |
578 |
|
|
|