Historical Prices for Radisys Corp (RSYS)

Symbol:

Historical Data for RadiSys Corp. (RSYS)

After Hours: $ 5.25

-0.16 (-2.96%)

Volume: 219

4:23 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	5.27	5.41	4.52	5.41	341,881	-0.08	-1.46%
10/9/08	6.01	6.3899	5.49	5.49	588,430	-0.38	-6.47%
10/8/08	5.90	6.45	5.82	5.87	250,327	-0.13	-2.17%
10/7/08	6.96	7.40	6.00	6.00	260,264	-0.85	-12.41%
10/6/08	7.49	7.51	6.26	6.85	283,487	-0.75	-9.87%
10/3/08	8.67	8.94	7.55	7.60	187,396	-0.94	-11.01%
10/2/08	8.47	8.76	8.14	8.54	156,999	-0.01	-0.12%
10/1/08	8.50	8.67	8.22	8.55	71,651	-0.05	-0.58%
9/30/08	8.42	8.80	8.27	8.60	371,457	0.30	3.61%
9/29/08	8.88	9.06	8.20	8.30	79,852	-0.78	-8.59%
9/26/08	8.80	9.09	8.77	9.08	75,640	0.11	1.23%
9/25/08	9.17	9.25	8.95	8.97	82,421	-0.16	-1.75%
9/24/08	9.08	9.48	9.00	9.13	95,390	0.07	0.77%
9/23/08	9.15	9.72	8.84	9.06	71,084	-0.09	-0.98%
9/22/08	9.77	9.84	7.72	9.15	245,167	-0.63	-6.44%
9/19/08	9.06	9.82	8.96	9.78	463,761	1.23	14.39%
9/18/08	8.58	8.99	8.09	8.55	290,180	0.23	2.76%
9/17/08	8.92	9.22	8.31	8.32	111,293	-0.72	-7.96%
9/16/08	9.22	9.63	8.81	9.04	186,590	-0.18	-1.95%
9/15/08	9.79	10.24	9.22	9.22	115,737	-0.92	-9.07%
9/12/08	10.03	10.14	9.83	10.14	72,520	0.04	0.40%
9/11/08	10.27	10.30	10.03	10.10	73,382	-0.32	-3.07%
9/10/08	10.28	10.54	10.1925	10.42	115,123	0.34	3.37%
9/9/08	10.46	10.88	10.07	10.08	119,113	-0.37	-3.54%
9/8/08	10.84	10.84	10.2001	10.45	108,160	-0.03	-0.29%
9/5/08	10.69	10.69	10.40	10.48	93,525	-0.25	-2.33%
9/4/08	10.88	11.03	10.69	10.73	108,285	-0.24	-2.19%
9/3/08	10.88	11.23	10.81	10.97	65,494	0.09	0.83%
9/2/08	11.30	11.39	10.77	10.88	91,948	-0.19	-1.72%
8/29/08	11.29	11.42	11.02	11.07	69,797	-0.27	-2.38%
8/28/08	11.33	11.36	11.02	11.34	91,912	0.13	1.16%
8/27/08	11.03	11.26	10.92	11.21	69,170	0.17	1.54%
8/26/08	11.10	11.44	10.78	11.04	102,920	-0.06	-0.54%
8/25/08	11.47	11.55	11.06	11.10	59,121	-0.44	-3.81%
8/22/08	11.23	11.57	11.08	11.54	84,839	0.39	3.50%
8/21/08	11.01	11.39	11.01	11.15	57,615	0.04	0.36%
8/20/08	11.28	11.28	10.94	11.11	91,441	-0.12	-1.07%
8/19/08	11.23	11.37	11.10	11.23	83,147	-0.14	-1.23%
8/18/08	11.22	11.48	11.15	11.37	111,660	0.20	1.79%
8/15/08	11.93	11.95	10.98	11.17	197,778	-0.72	-6.06%
8/14/08	11.86	12.04	11.7601	11.89	103,418	-0.05	-0.42%
8/13/08	12.00	12.07	11.77	11.94	91,677	-0.05	-0.42%
8/12/08	12.06	12.06	11.87	11.99	108,252	-0.20	-1.64%
8/11/08	12.13	12.45	11.7801	12.19	102,156	0.05	0.41%
8/8/08	11.48	12.16	11.36	12.14	156,701	0.65	5.66%
8/7/08	11.74	11.88	11.42	11.49	96,236	-0.35	-2.96%
8/6/08	11.83	11.87	11.38	11.84	97,407	0.02	0.17%
8/5/08	11.61	11.92	11.41	11.82	124,777	0.34	2.96%
8/4/08	11.84	11.95	11.37	11.48	156,106	-0.41	-3.45%
8/1/08	11.70	12.06	11.70	11.89	251,754	0.31	2.68%
7/31/08	11.52	11.98	11.30	11.58	204,220	-0.12	-1.03%
7/30/08	12.14	12.69	11.51	11.70	440,821	1.24	11.85%
7/29/08	9.84	10.48	9.78	10.46	221,544	0.70	7.17%
7/28/08	9.69	9.82	9.57	9.76	109,667	0.08	0.83%
7/25/08	9.85	10.14	9.55	9.68	155,606	-0.08	-0.82%
7/24/08	9.76	9.84	9.48	9.76	85,472	0.01	0.10%
7/23/08	9.37	9.83	9.30	9.75	69,347	0.33	3.50%
7/22/08	8.66	9.98	8.66	9.42	255,473	0.70	8.03%
7/21/08	8.54	8.76	8.31	8.72	37,155	0.23	2.71%
7/18/08	8.85	8.90	8.36	8.49	93,980	-0.37	-4.18%
7/17/08	9.01	9.22	8.77	8.86	87,265	-0.09	-1.01%
7/16/08	8.79	9.02	8.50	8.95	89,145	0.21	2.40%
7/15/08	9.14	9.28	8.71	8.74	227,035	-0.52	-5.62%
7/14/08	9.20	9.58	9.01	9.26	113,452	-0.14	-1.49%