RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
11.00
+0.20 (1.85%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RADCOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 1.85% | 17,900 |
Apr 25, 2025 | 11.02 | 11.14 | 10.60 | 10.80 | 10.80 | -1.64% | 41,431 |
Apr 24, 2025 | 11.15 | 11.18 | 10.80 | 10.98 | 10.98 | 1.95% | 11,947 |
Apr 23, 2025 | 10.80 | 11.14 | 10.66 | 10.77 | 10.77 | 1.22% | 15,422 |
Apr 22, 2025 | 10.70 | 10.94 | 10.20 | 10.64 | 10.64 | 0.28% | 13,426 |
Apr 21, 2025 | 11.06 | 11.06 | 10.58 | 10.61 | 10.61 | -5.94% | 20,776 |
Apr 17, 2025 | 10.48 | 11.29 | 10.48 | 11.28 | 11.28 | 4.35% | 39,464 |
Apr 16, 2025 | 10.74 | 10.86 | 10.63 | 10.81 | 10.81 | -3.57% | 11,608 |
Apr 15, 2025 | 11.18 | 11.21 | 10.71 | 11.21 | 11.21 | 0.09% | 14,264 |
Apr 14, 2025 | 11.20 | 11.34 | 10.52 | 11.20 | 11.20 | 2.56% | 17,536 |
Apr 11, 2025 | 10.73 | 11.15 | 10.47 | 10.92 | 10.92 | 3.80% | 35,057 |
Apr 10, 2025 | 10.76 | 10.87 | 10.36 | 10.52 | 10.52 | -3.93% | 8,609 |
Apr 9, 2025 | 10.08 | 11.06 | 9.88 | 10.95 | 10.95 | 5.69% | 52,091 |
Apr 8, 2025 | 10.55 | 10.82 | 10.04 | 10.36 | 10.36 | -1.71% | 24,521 |
Apr 7, 2025 | 10.32 | 10.90 | 10.10 | 10.54 | 10.54 | -1.31% | 33,425 |
Apr 4, 2025 | 10.79 | 11.26 | 10.20 | 10.68 | 10.68 | -4.64% | 39,191 |
Apr 3, 2025 | 11.10 | 11.50 | 11.00 | 11.20 | 11.20 | -3.45% | 24,575 |
Apr 2, 2025 | 11.51 | 11.87 | 11.51 | 11.60 | 11.60 | -0.17% | 6,531 |
Apr 1, 2025 | 11.37 | 11.76 | 11.36 | 11.62 | 11.62 | 1.66% | 28,518 |
Mar 31, 2025 | 11.65 | 11.91 | 11.35 | 11.43 | 11.43 | -3.14% | 35,112 |
Mar 28, 2025 | 12.16 | 12.20 | 11.66 | 11.80 | 11.80 | -2.96% | 28,109 |
Mar 27, 2025 | 13.00 | 13.00 | 12.12 | 12.16 | 12.16 | -0.25% | 15,914 |
Mar 26, 2025 | 12.61 | 12.65 | 12.18 | 12.19 | 12.19 | -4.02% | 14,076 |
Mar 25, 2025 | 12.49 | 12.77 | 12.18 | 12.70 | 12.70 | 2.50% | 18,601 |
Mar 24, 2025 | 12.15 | 12.48 | 11.80 | 12.39 | 12.39 | 1.72% | 40,168 |
Mar 21, 2025 | 12.08 | 12.25 | 11.90 | 12.18 | 12.18 | -1.30% | 46,726 |
Mar 20, 2025 | 12.51 | 12.89 | 12.11 | 12.34 | 12.34 | -2.68% | 15,628 |
Mar 19, 2025 | 11.99 | 12.81 | 11.99 | 12.68 | 12.68 | 5.75% | 42,666 |
Mar 18, 2025 | 11.97 | 12.11 | 11.77 | 11.99 | 11.99 | -1.32% | 22,147 |
Mar 17, 2025 | 11.88 | 12.16 | 11.55 | 12.15 | 12.15 | 2.79% | 59,377 |
Mar 14, 2025 | 11.52 | 12.00 | 11.52 | 11.82 | 11.82 | 1.98% | 43,754 |
Mar 13, 2025 | 11.70 | 11.91 | 11.24 | 11.59 | 11.59 | -1.36% | 44,440 |
Mar 12, 2025 | 11.99 | 12.20 | 11.64 | 11.75 | 11.75 | -1.76% | 40,423 |
Mar 11, 2025 | 11.61 | 12.19 | 11.46 | 11.96 | 11.96 | 2.31% | 80,549 |
Mar 10, 2025 | 11.50 | 11.72 | 11.27 | 11.69 | 11.69 | - | 84,717 |
Mar 7, 2025 | 11.29 | 11.80 | 11.14 | 11.69 | 11.69 | 3.45% | 56,225 |
Mar 6, 2025 | 11.60 | 11.77 | 11.11 | 11.30 | 11.30 | -3.67% | 56,272 |
Mar 5, 2025 | 11.41 | 11.89 | 11.25 | 11.73 | 11.73 | 0.60% | 67,388 |
Mar 4, 2025 | 11.47 | 11.69 | 11.13 | 11.66 | 11.66 | 1.04% | 61,464 |
Mar 3, 2025 | 12.02 | 12.43 | 11.36 | 11.54 | 11.54 | -4.86% | 116,138 |
Feb 28, 2025 | 11.89 | 12.23 | 11.66 | 12.13 | 12.13 | 1.25% | 100,733 |
Feb 27, 2025 | 12.41 | 12.42 | 11.81 | 11.98 | 11.98 | -2.92% | 30,081 |
Feb 26, 2025 | 12.17 | 12.58 | 12.07 | 12.34 | 12.34 | 0.65% | 63,264 |
Feb 25, 2025 | 12.48 | 12.48 | 12.05 | 12.26 | 12.26 | -1.61% | 44,007 |
Feb 24, 2025 | 12.80 | 12.88 | 12.31 | 12.46 | 12.46 | -2.73% | 84,546 |
Feb 21, 2025 | 13.71 | 13.71 | 12.67 | 12.81 | 12.81 | -7.11% | 102,293 |
Feb 20, 2025 | 13.35 | 13.88 | 12.58 | 13.79 | 13.79 | 4.79% | 178,018 |
Feb 19, 2025 | 12.82 | 13.28 | 12.82 | 13.16 | 13.16 | 2.25% | 117,123 |
Feb 18, 2025 | 13.48 | 13.48 | 12.53 | 12.87 | 12.87 | -4.60% | 203,589 |
Feb 14, 2025 | 14.05 | 14.24 | 13.44 | 13.49 | 13.49 | -4.26% | 113,173 |