RADISYS Historical Stock Price

Below is the stock price history for Radisys RSYS. Data is recorded each day for the historical open, high, low, close and volume. The Radisys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Radisys Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 1.13 1.13 1.09 1.10 35,500
2018-01-11 1.09 1.18 1.09 1.12 28,108
2018-01-10 1.06 1.13 1.04 1.12 23,810
2018-01-09 1.18 1.18 1.05 1.07 98,646
2018-01-08 1.22 1.26 1.17 1.175 41,957
2018-01-05 1.12 1.34 1.12 1.22 132,806
2018-01-04 1.07 1.115 1.03 1.115 74,191
2018-01-03 0.9639 1.13 0.9639 1.04 61,919
2018-01-02 1.00 1.00 0.95 0.9907 56,570
2017-12-29 1.01 1.015 0.9809 1.01 11,320
2017-12-28 1.11 1.11 1.02 1.035 53,442
2017-12-27 0.9998 1.06 0.9701 1.06 36,200
2017-12-26 1.04 1.04 0.9447 1.01 37,533
2017-12-22 1.04 1.10 0.96 0.98 143,054
2017-12-21 0.91 1.20 0.91 1.20 240,083
2017-12-20 0.8911 0.8911 0.8172 0.8542 32,317
2017-12-19 0.94 0.94 0.8523 0.855 19,295
2017-12-18 0.8574 0.9909 0.8442 0.9452 61,407
2017-12-15 0.841 0.8801 0.8204 0.8337 21,785
2017-12-14 0.8542 0.9187 0.7872 0.8601 58,688
2017-12-13 0.91 0.9346 0.8369 0.8549 47,263
2017-12-12 1.03 1.03 0.9004 0.9054 51,763
2017-12-11 0.91 1.06 0.8975 1.05 72,857
2017-12-08 0.8799 0.9515 0.8765 0.9205 49,140
2017-12-07 1.04 1.04 0.86 0.9357 72,266
2017-12-06 0.87 1.21 0.8486 0.9301 374,191
2017-12-05 0.824 0.882 0.801 0.882 22,295
2017-12-04 0.8041 0.8041 0.762 0.7963 20,085
2017-12-01 0.9472 0.9472 0.752 0.7901 33,233
2017-11-30 0.76 0.76 0.7339 0.7498 9,348

» More Radisys Stock Price History

To see other companies like Radisys (RSYS), view our stock market today for news, and other data.