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
2018-07-19 1.555 1.56 1.55 1.55 15,982
2018-07-18 1.52 1.56 1.52 1.54 35,430
2018-07-17 1.55 1.55 1.54 1.54 41,605
2018-07-16 1.56 1.57 1.55 1.55 48,961
2018-07-13 1.56 1.57 1.56 1.57 21,962
2018-07-12 1.57 1.57 1.545 1.57 88,192
2018-07-11 1.56 1.575 1.56 1.56 59,572
2018-07-10 1.55 1.59 1.55 1.57 148,166
2018-07-09 1.52 1.57 1.52 1.565 419,372
2018-07-06 1.50 1.51 1.50 1.51 51,860
2018-07-05 1.51 1.52 1.49 1.51 35,777
2018-07-03 1.52 1.52 1.50 1.52 48,794
2018-07-02 1.63 1.63 1.39 1.52 374,835
2018-06-29 0.6981 0.6981 0.689 0.6954 2,101
2018-06-28 0.7404 0.7404 0.70 0.7063 3,320
2018-06-27 0.7301 0.7305 0.72 0.7224 1,340
2018-06-26 0.7499 0.7551 0.7325 0.7346 12,102
2018-06-25 0.7211 0.7328 0.7211 0.7252 20,720
2018-06-22 0.7552 0.762 0.7111 0.736 11,106
2018-06-21 0.7775 0.7775 0.7502 0.7575 5,822
2018-06-20 0.7656 0.7699 0.7602 0.7602 9,910
2018-06-19 0.7501 0.755 0.7449 0.75 7,114
2018-06-18 0.7902 0.81 0.7437 0.769 15,267
2018-06-15 0.7572 0.80 0.7572 0.80 5,245
2018-06-14 0.7513 0.778 0.7495 0.76 9,784
2018-06-13 0.7696 0.7751 0.7608 0.7717 5,740
2018-06-12 0.7351 0.7498 0.7272 0.7493 1,930
2018-06-11 0.728 0.73 0.7229 0.723 10,612
2018-06-08 0.72 0.72 0.70 0.7013 4,547
2018-06-07 0.70 0.70 0.69 0.6901 7,180

» More Radisys Stock Price History

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