RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
13.89
-0.31 (-2.18%)
Oct 13, 2025, 4:00 PM EDT - Market closed
RADCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.28 | 14.36 | 13.93 | 13.95 | - | -1.76% | 33,456 |
| Oct 10, 2025 | 14.70 | 14.88 | 14.05 | 14.20 | 14.20 | -2.87% | 55,368 |
| Oct 9, 2025 | 13.75 | 14.79 | 13.66 | 14.62 | 14.62 | 5.94% | 126,190 |
| Oct 8, 2025 | 13.85 | 13.93 | 13.59 | 13.80 | 13.80 | 0.07% | 56,458 |
| Oct 7, 2025 | 14.27 | 14.27 | 13.59 | 13.79 | 13.79 | -2.89% | 24,493 |
| Oct 6, 2025 | 13.75 | 14.32 | 13.73 | 14.20 | 14.20 | 2.75% | 62,088 |
| Oct 3, 2025 | 14.19 | 14.21 | 13.82 | 13.82 | 13.82 | -0.93% | 141,719 |
| Oct 2, 2025 | 14.10 | 14.10 | 13.76 | 13.95 | 13.95 | -0.82% | 20,543 |
| Oct 1, 2025 | 14.30 | 14.40 | 13.86 | 14.07 | 14.07 | -2.93% | 31,717 |
| Sep 30, 2025 | 14.06 | 14.49 | 14.06 | 14.49 | 14.49 | 3.21% | 37,007 |
| Sep 29, 2025 | 14.43 | 14.43 | 13.77 | 14.04 | 14.04 | -2.13% | 53,535 |
| Sep 26, 2025 | 14.13 | 14.59 | 14.13 | 14.35 | 14.35 | 1.31% | 33,853 |
| Sep 25, 2025 | 14.82 | 14.83 | 14.03 | 14.16 | 14.16 | -5.41% | 42,318 |
| Sep 24, 2025 | 14.55 | 15.15 | 14.55 | 14.97 | 14.97 | 1.98% | 53,119 |
| Sep 23, 2025 | 14.57 | 14.97 | 14.38 | 14.68 | 14.68 | 0.75% | 72,198 |
| Sep 22, 2025 | 14.59 | 14.59 | 14.31 | 14.57 | 14.57 | 0.21% | 44,427 |
| Sep 19, 2025 | 14.47 | 14.55 | 14.21 | 14.54 | 14.54 | 1.11% | 81,164 |
| Sep 18, 2025 | 14.22 | 14.47 | 14.07 | 14.38 | 14.38 | 2.20% | 52,737 |
| Sep 17, 2025 | 14.65 | 14.65 | 13.87 | 14.07 | 14.07 | -3.89% | 53,455 |
| Sep 16, 2025 | 14.16 | 14.70 | 14.00 | 14.64 | 14.64 | 3.39% | 59,649 |
| Sep 15, 2025 | 14.63 | 14.63 | 14.02 | 14.16 | 14.16 | -2.95% | 46,009 |
| Sep 12, 2025 | 14.50 | 14.65 | 14.28 | 14.59 | 14.59 | 1.53% | 51,277 |
| Sep 11, 2025 | 13.99 | 14.68 | 13.75 | 14.37 | 14.37 | 3.75% | 96,364 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.68 | 13.85 | 13.85 | -1.04% | 22,619 |
| Sep 9, 2025 | 14.26 | 14.30 | 13.88 | 14.00 | 14.00 | -1.79% | 52,923 |
| Sep 8, 2025 | 13.72 | 14.33 | 13.23 | 14.25 | 14.25 | 3.90% | 86,648 |
| Sep 5, 2025 | 13.39 | 13.85 | 13.30 | 13.72 | 13.72 | 2.73% | 96,765 |
| Sep 4, 2025 | 13.40 | 13.44 | 13.06 | 13.35 | 13.35 | -0.60% | 24,016 |
| Sep 3, 2025 | 13.29 | 13.43 | 13.05 | 13.43 | 13.43 | 2.05% | 57,972 |
| Sep 2, 2025 | 12.94 | 13.44 | 12.89 | 13.16 | 13.16 | -0.53% | 40,136 |
| Aug 29, 2025 | 13.34 | 13.49 | 13.11 | 13.23 | 13.23 | -0.68% | 30,220 |
| Aug 28, 2025 | 13.23 | 13.50 | 12.76 | 13.32 | 13.32 | 1.37% | 33,561 |
| Aug 27, 2025 | 13.25 | 13.35 | 13.14 | 13.14 | 13.14 | -1.43% | 28,957 |
| Aug 26, 2025 | 13.26 | 13.60 | 13.22 | 13.33 | 13.33 | 0.53% | 22,480 |
| Aug 25, 2025 | 13.64 | 13.78 | 13.17 | 13.26 | 13.26 | -2.36% | 90,644 |
| Aug 22, 2025 | 13.07 | 13.66 | 12.91 | 13.58 | 13.58 | 5.27% | 131,770 |
| Aug 21, 2025 | 12.70 | 12.92 | 12.63 | 12.90 | 12.90 | 1.49% | 29,648 |
| Aug 20, 2025 | 13.00 | 13.00 | 12.61 | 12.71 | 12.71 | -2.75% | 39,910 |
| Aug 19, 2025 | 13.12 | 13.35 | 12.78 | 13.07 | 13.07 | -0.61% | 72,422 |
| Aug 18, 2025 | 13.00 | 13.28 | 12.81 | 13.15 | 13.15 | 1.08% | 116,272 |
| Aug 15, 2025 | 12.82 | 13.01 | 12.51 | 13.01 | 13.01 | 1.64% | 51,564 |
| Aug 14, 2025 | 13.13 | 13.36 | 12.80 | 12.80 | 12.80 | -2.51% | 106,167 |
| Aug 13, 2025 | 14.29 | 14.29 | 13.00 | 13.13 | 13.13 | -3.81% | 190,233 |
| Aug 12, 2025 | 12.79 | 13.65 | 12.71 | 13.65 | 13.65 | 6.14% | 49,767 |
| Aug 11, 2025 | 13.22 | 13.29 | 12.68 | 12.86 | 12.86 | 0.47% | 101,509 |
| Aug 8, 2025 | 12.75 | 12.97 | 12.35 | 12.80 | 12.80 | 0.47% | 39,306 |
| Aug 7, 2025 | 13.25 | 13.30 | 12.73 | 12.74 | 12.74 | -3.56% | 25,551 |
| Aug 6, 2025 | 13.04 | 13.81 | 12.77 | 13.21 | 13.21 | 0.30% | 11,355 |
| Aug 5, 2025 | 13.33 | 13.64 | 12.83 | 13.17 | 13.17 | -0.30% | 25,684 |
| Aug 4, 2025 | 13.31 | 13.75 | 12.66 | 13.21 | 13.21 | 0.92% | 36,491 |