UK markets closed

Radcom Ltd. (RDCM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
8.66-0.08 (-0.92%)
At close: 04:00PM EDT
8.75 +0.09 (+1.04%)
After hours: 04:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.789.088.618.668.6632,500
25 Apr 20248.919.088.618.668.6625,700
24 Apr 20249.089.138.728.808.8022,700
23 Apr 20249.159.278.929.039.0326,900
22 Apr 20248.819.128.769.129.1214,200
19 Apr 20249.069.408.628.638.6338,100
18 Apr 20249.259.298.879.069.0637,900
17 Apr 20249.489.489.139.219.2122,000
16 Apr 20249.669.669.219.479.4738,500
15 Apr 20249.419.809.269.499.4947,000
12 Apr 20249.769.829.409.459.4527,800
11 Apr 20249.289.919.279.769.7645,800
10 Apr 20249.709.709.309.309.3040,600
09 Apr 202410.5710.579.559.779.77111,600
08 Apr 202410.8211.0010.5010.7510.7532,900
05 Apr 202410.5911.0010.5910.7710.7713,500
04 Apr 202410.9310.9510.5910.6710.6722,100
03 Apr 202411.1511.2010.9110.9310.9344,000
02 Apr 202410.9011.3910.8811.2011.2017,200
01 Apr 202411.1011.2910.6711.1511.1569,500
28 Mar 202410.7111.3010.7111.1611.1619,800
27 Mar 202410.6010.8810.5510.8010.8021,300
26 Mar 202410.9211.0010.5410.7610.7627,400
25 Mar 202411.2511.4111.0011.0011.0028,800
22 Mar 202411.1611.2811.0411.2711.2731,300
21 Mar 202411.0011.4910.9911.2011.2037,600
20 Mar 202410.9311.2210.5610.9310.9320,000
19 Mar 202410.6210.9410.5410.9010.9011,400
18 Mar 202410.5310.9110.5110.5710.5745,800
15 Mar 202410.6010.9910.4010.7810.7831,500
14 Mar 202411.1311.4410.3610.6310.6388,500
13 Mar 202411.3811.5811.0911.3711.3773,100
12 Mar 202411.0411.5811.0411.2411.2475,400
11 Mar 202411.7512.1010.8111.0111.0189,700
08 Mar 202410.7912.0010.7911.8711.8794,800
07 Mar 202411.0511.4210.5810.7410.7494,700
06 Mar 202410.8011.1310.8011.0311.0375,300
05 Mar 202410.5510.6910.4510.4610.4656,100
04 Mar 202410.2510.7810.2310.6410.6445,100
01 Mar 202410.0910.3010.0110.2910.2928,200
29 Feb 202410.0710.109.9510.0910.0938,200
28 Feb 202410.1010.139.909.919.9117,500
27 Feb 20249.7810.139.6610.0610.0639,000
26 Feb 20249.949.949.699.789.7818,400
23 Feb 202410.0010.099.839.969.9610,800
22 Feb 20249.7910.179.6110.0310.0329,600
21 Feb 20249.9810.029.679.809.8018,400
20 Feb 202410.0410.179.799.989.9823,700
16 Feb 202410.2010.2010.0510.1910.1923,500
15 Feb 20249.7210.159.5510.1510.1554,400
14 Feb 20249.879.909.509.709.7027,400
13 Feb 202410.1010.139.539.879.8740,900
12 Feb 202410.3810.549.8410.0310.03139,600
09 Feb 202410.2510.5710.0010.5410.54150,100
08 Feb 20249.8410.229.8010.1510.15110,800
07 Feb 20249.859.909.679.879.8794,700
06 Feb 20249.959.999.789.909.9030,900
05 Feb 20249.969.969.729.869.8635,600
02 Feb 202410.0010.099.8410.0310.0351,600
01 Feb 202410.5010.509.9210.0110.0176,000
31 Jan 202410.5510.7810.4110.5810.5894,200
30 Jan 20249.709.709.389.609.6070,900
29 Jan 20249.409.759.409.709.7020,400
26 Jan 20249.249.609.159.529.5255,100
25 Jan 20249.009.208.979.129.1254,700
24 Jan 20248.498.828.488.508.5041,300
23 Jan 20248.288.478.258.338.3368,700
22 Jan 20248.218.418.188.418.4119,200
19 Jan 20248.338.338.258.308.303,200
18 Jan 20247.888.357.888.218.2149,000
17 Jan 20247.747.797.727.797.79107,300
16 Jan 20248.008.007.747.757.7520,200
12 Jan 20247.747.807.727.797.799,100
11 Jan 20247.857.857.717.717.71105,700
10 Jan 20247.807.847.747.807.8011,300
09 Jan 20247.957.957.707.807.8018,200
08 Jan 20247.958.027.907.957.958,900
05 Jan 20248.028.047.907.997.998,700
04 Jan 20248.048.108.018.018.0111,300
03 Jan 20247.958.107.928.038.035,700
02 Jan 20247.968.207.968.008.007,400
29 Dec 20238.028.067.968.068.0626,200
28 Dec 20238.008.097.978.018.016,100
27 Dec 20238.018.147.898.088.084,500
26 Dec 20238.058.188.058.108.103,000
22 Dec 20237.938.057.888.058.054,700
21 Dec 20238.008.007.977.977.971,800
20 Dec 20237.978.017.887.997.9913,700
19 Dec 20238.008.037.917.967.967,200
18 Dec 20237.988.007.907.987.982,500
15 Dec 20237.967.997.947.977.974,000
14 Dec 20237.968.027.867.977.9720,300
13 Dec 20237.998.017.987.987.9816,100
12 Dec 20238.008.017.968.018.019,300
11 Dec 20237.988.137.928.138.1319,300
08 Dec 20237.967.967.967.967.963,900
07 Dec 20237.897.997.897.977.973,000
06 Dec 20237.988.057.988.028.0210,000
05 Dec 20237.958.077.888.038.038,900
04 Dec 20237.918.087.918.008.0018,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...