-
July 28 2014 12:25 PM ET - till market
close: 04:04
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 |
| Jul 25, 2014 |
3.28 |
3.33 |
3.25 |
3.26 |
24281 |
3.26 |
| Jul 24, 2014 |
3.37 |
3.37 |
3.32 |
3.32 |
20399 |
3.32 |
| Jul 23, 2014 |
3.38 |
3.4 |
3.345 |
3.37 |
42381 |
3.37 |
| Jul 22, 2014 |
3.35 |
3.39 |
3.26 |
3.39 |
30549 |
3.39 |
| Jul 21, 2014 |
3.32 |
3.44 |
3.28 |
3.29 |
43031 |
3.29 |
| Jul 18, 2014 |
3.157 |
3.44 |
3.15 |
3.39 |
89089 |
3.39 |
| Jul 17, 2014 |
3.31 |
3.36 |
3.28 |
3.28 |
17976 |
3.28 |
| Jul 16, 2014 |
3.4 |
3.42 |
3.3 |
3.37 |
70323 |
3.37 |
| Jul 15, 2014 |
3.34 |
3.41 |
3.33 |
3.38 |
73810 |
3.38 |
| Jul 14, 2014 |
3.32 |
3.39 |
3.24 |
3.34 |
79066 |
3.34 |
| Jul 11, 2014 |
3.35 |
3.35 |
3.19 |
3.26 |
36831 |
3.26 |
| Jul 10, 2014 |
3.07 |
3.25 |
3.06 |
3.22 |
90477 |
3.22 |
| Jul 09, 2014 |
3.29 |
3.305 |
3.16 |
3.22 |
62553 |
3.22 |
| Jul 08, 2014 |
3.38 |
3.38 |
3.24 |
3.3 |
109078 |
3.3 |
| Jul 07, 2014 |
3.6 |
3.6 |
3.36 |
3.39 |
72434 |
3.39 |
| Jul 03, 2014 |
3.52 |
3.67 |
3.31 |
3.62 |
62652 |
3.62 |
| Jul 02, 2014 |
3.5 |
3.67 |
3.3638 |
3.58 |
154695 |
3.58 |
| Jul 01, 2014 |
3.5 |
3.62 |
3.49 |
3.53 |
223575 |
3.53 |
| Jun 30, 2014 |
3.32 |
3.535 |
3.28 |
3.49 |
347230 |
3.49 |
| Jun 27, 2014 |
3.08 |
3.35 |
3.06 |
3.29 |
3222907 |
3.29 |
