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
2017-11-17 0.86 0.8902 0.783 0.8574 35,187
2017-11-16 0.8262 0.8922 0.7757 0.8786 25,679
2017-11-15 0.78 0.8247 0.7317 0.818 11,979
2017-11-14 0.7336 0.7899 0.7336 0.775 17,575
2017-11-13 0.7501 0.7674 0.71 0.74 25,772
2017-11-10 0.666 0.7735 0.6305 0.7578 35,764
2017-11-09 0.8501 0.8502 0.64 0.6601 68,401
2017-11-08 1.18 1.18 0.81 0.8521 55,565
2017-11-07 1.32 1.32 1.26 1.29 4,376
2017-11-06 1.35 1.38 1.35 1.38 3,766
2017-11-03 1.31 1.38 1.31 1.36 13,166
2017-11-02 1.26 1.33 1.26 1.33 10,332
2017-11-01 1.36 1.36 1.29 1.29 5,537
2017-10-31 1.28 1.32 1.28 1.31 1,247
2017-10-30 1.29 1.31 1.27 1.28 9,100
2017-10-27 1.28 1.37 1.27 1.29 19,094
2017-10-26 1.28 1.39 1.28 1.33 20,725
2017-10-25 1.27 1.28 1.23 1.28 17,734
2017-10-24 1.30 1.31 1.265 1.28 19,430
2017-10-23 1.33 1.34 1.27 1.295 8,902
2017-10-20 1.33 1.33 1.28 1.33 46,779
2017-10-19 1.27 1.32 1.25 1.30 18,646
2017-10-18 1.29 1.33 1.27 1.27 18,435
2017-10-17 1.32 1.32 1.23 1.27 33,152
2017-10-16 1.38 1.38 1.28 1.30 24,814
2017-10-13 1.41 1.415 1.38 1.38 12,963
2017-10-12 1.37 1.41 1.37 1.39 10,112
2017-10-11 1.36 1.425 1.35 1.37 10,053
2017-10-10 1.34 1.37 1.34 1.35 8,872
2017-10-09 1.37 1.37 1.30 1.32 14,521

» More Radisys Stock Price History

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