RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
11.33
+0.08 (0.71%)
Nov 21, 2024, 10:34 AM EST - Market open

RADCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.7011.7011.1611.2511.25-3.68%18,799
Nov 19, 202411.5911.9111.4411.6811.681.21%80,293
Nov 18, 202411.5311.8911.4111.5411.54-0.60%50,500
Nov 15, 202410.9511.6810.9011.6111.615.55%61,638
Nov 14, 202411.8011.8011.0011.0011.00-8.26%143,721
Nov 13, 202411.2012.4411.0011.9911.9911.64%579,715
Nov 12, 202410.2110.8410.2110.7410.742.29%32,837
Nov 11, 202410.5010.6810.4010.5010.500.48%34,740
Nov 8, 202410.4510.5610.4210.4510.45-1.04%21,266
Nov 7, 202410.5610.5910.3910.5610.560.19%39,876
Nov 6, 202410.6510.6510.3410.5410.54-1.23%47,679
Nov 5, 202410.4510.7410.2310.6710.670.39%38,505
Nov 4, 202410.8210.8510.3810.6310.63-47,961
Nov 1, 202410.6510.7310.1910.6310.630.76%46,578
Oct 31, 202410.1310.8510.1210.5510.553.43%92,279
Oct 30, 20249.8610.289.8610.2010.201.75%57,433
Oct 29, 202410.0010.169.8110.0310.03-0.55%15,901
Oct 28, 202410.2410.3210.0710.0810.08-0.20%13,767
Oct 25, 202410.5310.5310.0110.1010.10-4.63%35,835
Oct 24, 202410.5310.9010.4310.5910.590.86%11,006
Oct 23, 202410.9510.9510.3010.5010.50-4.28%20,185
Oct 22, 202411.0811.0810.8110.9710.970.64%7,652
Oct 21, 202410.5411.1810.5410.9010.902.54%22,822
Oct 18, 202410.3010.6410.3010.6310.632.31%4,412
Oct 17, 202410.8710.8710.3910.3910.39-5.20%6,769
Oct 16, 202410.5210.9610.3310.9610.963.49%19,011
Oct 15, 202410.4610.7110.0510.5910.590.67%17,636
Oct 14, 202410.5110.8610.3810.5210.52-0.94%19,542
Oct 11, 202410.3210.7210.3210.6210.622.31%11,428
Oct 10, 202411.0211.0210.3810.3810.38-5.38%27,233
Oct 9, 202410.5811.4510.4610.9710.974.08%75,110
Oct 8, 20249.9610.579.8410.5410.545.40%54,609
Oct 7, 202410.1010.109.9010.0010.00-1.28%49,103
Oct 4, 202410.1410.1910.0910.1310.131.30%7,456
Oct 3, 202410.4710.839.9710.0010.00-5.39%15,305
Oct 2, 202410.0910.699.9210.5710.571.54%19,280
Oct 1, 202410.3010.559.9810.4110.410.68%37,175
Sep 30, 202410.1910.4310.1010.3410.341.47%80,780
Sep 27, 202410.0010.3810.0010.1910.191.90%12,178
Sep 26, 202410.1010.159.8610.0010.00-0.60%18,925
Sep 25, 20249.9210.069.8210.0610.062.24%4,745
Sep 24, 20249.8610.019.829.849.84-0.30%28,264
Sep 23, 202410.6010.609.679.879.87-8.01%56,030
Sep 20, 20249.9711.119.9710.7310.736.55%59,987
Sep 19, 20249.9810.079.7410.0710.072.65%48,852
Sep 18, 20249.7810.149.619.819.810.62%29,598
Sep 17, 20249.559.939.509.759.753.07%94,547
Sep 16, 20249.429.749.429.469.46-0.42%65,236
Sep 13, 20249.479.539.419.509.500.64%14,001
Sep 12, 20249.429.659.429.449.44-19,855
Sep 11, 20249.459.499.369.449.440.53%6,343
Sep 10, 20249.339.679.239.399.39-2.29%48,225
Sep 9, 20249.759.789.579.619.61-2.34%15,106
Sep 6, 20249.619.859.429.849.843.91%27,076
Sep 5, 20249.539.599.479.479.47-0.94%16,038
Sep 4, 20249.649.669.509.569.56-1.85%16,535
Sep 3, 20249.979.979.579.749.74-2.31%28,162
Aug 30, 202410.1210.129.949.979.97-0.30%36,486
Aug 29, 20249.9910.509.9510.0010.00-64,914
Aug 28, 202410.1910.219.8310.0010.00-1.91%35,142
Aug 27, 20249.8210.299.7810.2010.203.82%68,836
Aug 26, 20249.7110.499.719.829.821.24%177,268
Aug 23, 20249.709.779.609.709.701.15%3,739
Aug 22, 20249.599.709.579.599.59-0.83%25,338
Aug 21, 20249.609.739.539.679.671.26%24,565
Aug 20, 20249.749.809.529.559.55-2.55%34,290
Aug 19, 20249.8110.009.759.809.80-0.10%43,412
Aug 16, 20249.629.999.629.819.811.34%33,455
Aug 15, 20249.659.769.589.689.680.31%22,667
Aug 14, 20249.669.959.639.659.65-0.41%47,234
Aug 13, 20249.589.999.589.699.691.25%52,770
Aug 12, 20249.529.809.499.579.570.53%64,545
Aug 9, 20249.389.749.309.529.521.71%35,241
Aug 8, 20249.599.729.199.369.36-3.01%57,976
Aug 7, 20249.5010.669.509.659.651.58%87,343
Aug 6, 20249.759.999.479.509.50-2.86%34,234
Aug 5, 20249.629.809.409.789.78-1.71%6,468
Aug 2, 20249.609.959.609.959.950.51%5,468
Aug 1, 202410.1010.109.809.909.90-3.32%15,749
Jul 31, 20249.8610.479.7010.2410.246.44%49,531
Jul 30, 20249.9010.349.509.629.62-2.83%21,092
Jul 29, 202410.1610.179.909.909.90-2.94%4,223
Jul 26, 202410.0310.309.9510.2010.201.39%41,263
Jul 25, 202410.2110.309.8510.0610.06-0.89%13,868
Jul 24, 202410.0010.359.9810.1510.151.94%19,960
Jul 23, 20249.6810.049.639.969.962.91%17,990
Jul 22, 20249.519.689.489.689.680.89%4,757
Jul 19, 20249.479.599.309.599.59-0.31%4,074
Jul 18, 20249.509.809.349.629.621.16%4,689
Jul 17, 20249.349.579.309.519.510.79%22,482
Jul 16, 20249.189.459.109.449.442.44%35,324
Jul 15, 20249.309.399.219.219.21-1.60%7,998
Jul 12, 20249.259.489.249.369.361.52%9,236
Jul 11, 20249.089.329.089.229.22-1.81%10,426
Jul 10, 20249.429.429.159.399.393.41%5,498
Jul 9, 20249.379.379.089.089.08-1.52%12,470
Jul 8, 20249.339.379.209.229.22-1.60%42,492
Jul 5, 20249.329.499.329.379.37-1.37%8,364
Jul 3, 20249.509.509.509.509.500.21%7,043
Jul 2, 20249.189.489.189.489.482.05%19,146