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
2018-10-16 1.59 1.61 1.59 1.595 6,828
2018-10-15 1.59 1.59 1.59 1.59 6,300
2018-10-12 1.60 1.605 1.59 1.59 11,429
2018-10-11 1.58 1.605 1.58 1.60 4,200
2018-10-10 1.59 1.595 1.575 1.58 17,713
2018-10-09 1.62 1.62 1.58 1.595 8,980
2018-10-08 1.615 1.625 1.615 1.625 5,140
2018-10-05 1.62 1.62 1.61 1.615 9,353
2018-10-04 1.63 1.63 1.625 1.625 2,919
2018-10-03 1.63 1.63 1.63 1.63 6,256
2018-10-02 1.63 1.63 1.63 1.63 5,114
2018-10-01 1.63 1.63 1.63 1.63 100
2018-09-28 1.63 1.63 1.63 1.63 2,100
2018-09-27 1.63 1.635 1.63 1.63 900
2018-09-26 1.63 1.635 1.63 1.635 2,900
2018-09-25 1.63 1.63 1.63 1.63 16,400
2018-09-24 1.625 1.635 1.625 1.625 5,432
2018-09-21 1.63 1.64 1.625 1.635 7,782
2018-09-20 1.63 1.64 1.625 1.63 13,137
2018-09-19 1.63 1.63 1.625 1.63 1,800
2018-09-18 1.64 1.64 1.625 1.63 58,299
2018-09-17 1.63 1.64 1.62 1.64 10,764
2018-09-14 1.64 1.64 1.63 1.635 21,515
2018-09-13 1.635 1.64 1.635 1.635 1,400
2018-09-12 1.61 1.63 1.595 1.625 21,200
2018-09-11 1.60 1.61 1.59 1.605 50,383
2018-09-10 1.59 1.60 1.58 1.595 19,920
2018-09-07 1.58 1.59 1.58 1.58 32,606
2018-09-06 1.60 1.60 1.58 1.58 52,330
2018-09-05 1.59 1.60 1.59 1.595 15,302

» More Radisys Stock Price History

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