-
June 26 2022 09:53 AM ET - till market
close: 06:36
Log In
Register
You aren't logged in
Historical Prices for RadiSys Corporation (RSYS)
Historical Prices for RadiSys Corporation
|
Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
Aug 23, 2016 |
5.06 |
5.11 |
5.04 |
5.06 |
95925 |
5.06 |
Aug 22, 2016 |
5.05 |
5.11 |
4.9701 |
5.05 |
101186 |
5.05 |
Aug 19, 2016 |
5.07 |
5.12 |
5 |
5.08 |
89950 |
5.08 |
Aug 18, 2016 |
5.04 |
5.08 |
5.03 |
5.07 |
76768 |
5.07 |
Aug 17, 2016 |
5.03 |
5.12 |
5 |
5.04 |
93189 |
5.04 |
Aug 16, 2016 |
5.08 |
5.09 |
4.9901 |
5.02 |
114153 |
5.02 |
Aug 15, 2016 |
5 |
5.2 |
4.985 |
5.13 |
358384 |
5.13 |
Aug 12, 2016 |
4.93 |
5 |
4.81 |
4.97 |
168455 |
4.97 |
Aug 11, 2016 |
4.85 |
5.03 |
4.81 |
4.96 |
227758 |
4.96 |
Aug 10, 2016 |
4.91 |
4.94 |
4.73 |
4.85 |
181325 |
4.85 |
Aug 09, 2016 |
4.9 |
4.95 |
4.87 |
4.91 |
134203 |
4.91 |
Aug 08, 2016 |
4.79 |
4.95 |
4.61 |
4.91 |
182973 |
4.91 |
Aug 05, 2016 |
4.7 |
4.83 |
4.7 |
4.82 |
140926 |
4.82 |
Aug 04, 2016 |
4.7 |
4.76 |
4.58 |
4.72 |
230211 |
4.72 |
Aug 03, 2016 |
4.53 |
4.73 |
4.53 |
4.71 |
309254 |
4.71 |
Aug 02, 2016 |
4.71 |
4.74 |
4.57 |
4.57 |
249892 |
4.57 |
Aug 01, 2016 |
4.82 |
4.825 |
4.74 |
4.75 |
216454 |
4.75 |
Jul 29, 2016 |
4.78 |
4.9 |
4.75 |
4.82 |
359287 |
4.82 |
Jul 28, 2016 |
4.79 |
4.86 |
4.685 |
4.78 |
345527 |
4.78 |
Jul 27, 2016 |
4.8 |
5.13 |
4.52 |
4.82 |
1056279 |
4.82 |