RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
11.89
+0.29 (2.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
RADCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.55 | 12.00 | 11.45 | 11.89 | 11.89 | 2.50% | 46,899 |
| Dec 19, 2024 | 11.68 | 11.98 | 11.48 | 11.60 | 11.60 | 0.26% | 20,284 |
| Dec 18, 2024 | 12.02 | 12.32 | 11.46 | 11.57 | 11.57 | -3.34% | 81,499 |
| Dec 17, 2024 | 11.96 | 12.02 | 11.56 | 11.97 | 11.97 | 1.35% | 58,333 |
| Dec 16, 2024 | 11.55 | 12.00 | 11.55 | 11.81 | 11.81 | 1.29% | 37,066 |
| Dec 13, 2024 | 11.98 | 11.98 | 11.50 | 11.66 | 11.66 | -2.10% | 18,077 |
| Dec 12, 2024 | 11.80 | 11.97 | 11.80 | 11.91 | 11.91 | -0.75% | 20,079 |
| Dec 11, 2024 | 12.15 | 12.17 | 11.81 | 12.00 | 12.00 | - | 52,679 |
| Dec 10, 2024 | 11.53 | 12.20 | 11.50 | 12.00 | 12.00 | 3.81% | 62,021 |
| Dec 9, 2024 | 12.58 | 12.68 | 11.48 | 11.56 | 11.56 | -9.48% | 72,920 |
| Dec 6, 2024 | 12.49 | 12.80 | 12.18 | 12.77 | 12.77 | 4.76% | 59,169 |
| Dec 5, 2024 | 12.40 | 12.73 | 12.01 | 12.19 | 12.19 | -1.69% | 75,013 |
| Dec 4, 2024 | 11.99 | 12.50 | 11.85 | 12.40 | 12.40 | 4.29% | 131,358 |
| Dec 3, 2024 | 11.96 | 12.11 | 11.51 | 11.89 | 11.89 | 0.51% | 60,186 |
| Dec 2, 2024 | 12.00 | 12.07 | 11.70 | 11.83 | 11.83 | -1.00% | 115,813 |
| Nov 29, 2024 | 11.93 | 12.23 | 11.93 | 11.95 | 11.95 | 0.84% | 51,189 |
| Nov 27, 2024 | 12.38 | 12.54 | 11.79 | 11.85 | 11.85 | -3.58% | 82,758 |
| Nov 26, 2024 | 11.85 | 12.84 | 11.79 | 12.29 | 12.29 | 4.15% | 175,963 |
| Nov 25, 2024 | 11.65 | 11.87 | 11.28 | 11.80 | 11.80 | 1.55% | 83,764 |
| Nov 22, 2024 | 11.50 | 11.90 | 11.49 | 11.62 | 11.62 | -1.36% | 52,489 |
| Nov 21, 2024 | 11.46 | 11.84 | 11.30 | 11.78 | 11.78 | 4.71% | 34,174 |
| Nov 20, 2024 | 11.70 | 11.70 | 11.16 | 11.25 | 11.25 | -3.68% | 18,799 |
| Nov 19, 2024 | 11.59 | 11.91 | 11.44 | 11.68 | 11.68 | 1.21% | 80,293 |
| Nov 18, 2024 | 11.53 | 11.89 | 11.41 | 11.54 | 11.54 | -0.60% | 50,500 |
| Nov 15, 2024 | 10.95 | 11.68 | 10.90 | 11.61 | 11.61 | 5.55% | 61,638 |
| Nov 14, 2024 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -8.26% | 143,721 |
| Nov 13, 2024 | 11.20 | 12.44 | 11.00 | 11.99 | 11.99 | 11.64% | 579,715 |
| Nov 12, 2024 | 10.21 | 10.84 | 10.21 | 10.74 | 10.74 | 2.29% | 32,837 |
| Nov 11, 2024 | 10.50 | 10.68 | 10.40 | 10.50 | 10.50 | 0.48% | 34,740 |
| Nov 8, 2024 | 10.45 | 10.56 | 10.42 | 10.45 | 10.45 | -1.04% | 21,266 |
| Nov 7, 2024 | 10.56 | 10.59 | 10.39 | 10.56 | 10.56 | 0.19% | 39,876 |
| Nov 6, 2024 | 10.65 | 10.65 | 10.34 | 10.54 | 10.54 | -1.23% | 47,679 |
| Nov 5, 2024 | 10.45 | 10.74 | 10.23 | 10.67 | 10.67 | 0.39% | 38,505 |
| Nov 4, 2024 | 10.82 | 10.85 | 10.38 | 10.63 | 10.63 | - | 47,961 |
| Nov 1, 2024 | 10.65 | 10.73 | 10.19 | 10.63 | 10.63 | 0.76% | 46,578 |
| Oct 31, 2024 | 10.13 | 10.85 | 10.12 | 10.55 | 10.55 | 3.43% | 92,279 |
| Oct 30, 2024 | 9.86 | 10.28 | 9.86 | 10.20 | 10.20 | 1.75% | 57,433 |
| Oct 29, 2024 | 10.00 | 10.16 | 9.81 | 10.03 | 10.03 | -0.55% | 15,901 |
| Oct 28, 2024 | 10.24 | 10.32 | 10.07 | 10.08 | 10.08 | -0.20% | 13,767 |
| Oct 25, 2024 | 10.53 | 10.53 | 10.01 | 10.10 | 10.10 | -4.63% | 35,835 |
| Oct 24, 2024 | 10.53 | 10.90 | 10.43 | 10.59 | 10.59 | 0.86% | 11,006 |
| Oct 23, 2024 | 10.95 | 10.95 | 10.30 | 10.50 | 10.50 | -4.28% | 20,185 |
| Oct 22, 2024 | 11.08 | 11.08 | 10.81 | 10.97 | 10.97 | 0.64% | 7,652 |
| Oct 21, 2024 | 10.54 | 11.18 | 10.54 | 10.90 | 10.90 | 2.54% | 22,822 |
| Oct 18, 2024 | 10.30 | 10.64 | 10.30 | 10.63 | 10.63 | 2.31% | 4,412 |
| Oct 17, 2024 | 10.87 | 10.87 | 10.39 | 10.39 | 10.39 | -5.20% | 6,769 |
| Oct 16, 2024 | 10.52 | 10.96 | 10.33 | 10.96 | 10.96 | 3.49% | 19,011 |
| Oct 15, 2024 | 10.46 | 10.71 | 10.05 | 10.59 | 10.59 | 0.67% | 17,636 |
| Oct 14, 2024 | 10.51 | 10.86 | 10.38 | 10.52 | 10.52 | -0.94% | 19,542 |
| Oct 11, 2024 | 10.32 | 10.72 | 10.32 | 10.62 | 10.62 | 2.31% | 11,428 |
| Oct 10, 2024 | 11.02 | 11.02 | 10.38 | 10.38 | 10.38 | -5.38% | 27,233 |
| Oct 9, 2024 | 10.58 | 11.45 | 10.46 | 10.97 | 10.97 | 4.08% | 75,110 |
| Oct 8, 2024 | 9.96 | 10.57 | 9.84 | 10.54 | 10.54 | 5.40% | 54,609 |
| Oct 7, 2024 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -1.28% | 49,103 |
| Oct 4, 2024 | 10.14 | 10.19 | 10.09 | 10.13 | 10.13 | 1.30% | 7,456 |
| Oct 3, 2024 | 10.47 | 10.83 | 9.97 | 10.00 | 10.00 | -5.39% | 15,305 |
| Oct 2, 2024 | 10.09 | 10.69 | 9.92 | 10.57 | 10.57 | 1.54% | 19,280 |
| Oct 1, 2024 | 10.30 | 10.55 | 9.98 | 10.41 | 10.41 | 0.68% | 37,175 |
| Sep 30, 2024 | 10.19 | 10.43 | 10.10 | 10.34 | 10.34 | 1.47% | 80,780 |
| Sep 27, 2024 | 10.00 | 10.38 | 10.00 | 10.19 | 10.19 | 1.90% | 12,178 |
| Sep 26, 2024 | 10.10 | 10.15 | 9.86 | 10.00 | 10.00 | -0.60% | 18,925 |
| Sep 25, 2024 | 9.92 | 10.06 | 9.82 | 10.06 | 10.06 | 2.24% | 4,745 |
| Sep 24, 2024 | 9.86 | 10.01 | 9.82 | 9.84 | 9.84 | -0.30% | 28,264 |
| Sep 23, 2024 | 10.60 | 10.60 | 9.67 | 9.87 | 9.87 | -8.01% | 56,030 |
| Sep 20, 2024 | 9.97 | 11.11 | 9.97 | 10.73 | 10.73 | 6.55% | 59,987 |
| Sep 19, 2024 | 9.98 | 10.07 | 9.74 | 10.07 | 10.07 | 2.65% | 48,852 |
| Sep 18, 2024 | 9.78 | 10.14 | 9.61 | 9.81 | 9.81 | 0.62% | 29,598 |
| Sep 17, 2024 | 9.55 | 9.93 | 9.50 | 9.75 | 9.75 | 3.07% | 94,547 |
| Sep 16, 2024 | 9.42 | 9.74 | 9.42 | 9.46 | 9.46 | -0.42% | 65,236 |
| Sep 13, 2024 | 9.47 | 9.53 | 9.41 | 9.50 | 9.50 | 0.64% | 14,001 |
| Sep 12, 2024 | 9.42 | 9.65 | 9.42 | 9.44 | 9.44 | - | 19,855 |
| Sep 11, 2024 | 9.45 | 9.49 | 9.36 | 9.44 | 9.44 | 0.53% | 6,343 |
| Sep 10, 2024 | 9.33 | 9.67 | 9.23 | 9.39 | 9.39 | -2.29% | 48,225 |
| Sep 9, 2024 | 9.75 | 9.78 | 9.57 | 9.61 | 9.61 | -2.34% | 15,106 |
| Sep 6, 2024 | 9.61 | 9.85 | 9.42 | 9.84 | 9.84 | 3.91% | 27,076 |
| Sep 5, 2024 | 9.53 | 9.59 | 9.47 | 9.47 | 9.47 | -0.94% | 16,038 |
| Sep 4, 2024 | 9.64 | 9.66 | 9.50 | 9.56 | 9.56 | -1.85% | 16,535 |
| Sep 3, 2024 | 9.97 | 9.97 | 9.57 | 9.74 | 9.74 | -2.31% | 28,162 |
| Aug 30, 2024 | 10.12 | 10.12 | 9.94 | 9.97 | 9.97 | -0.30% | 36,486 |
| Aug 29, 2024 | 9.99 | 10.50 | 9.95 | 10.00 | 10.00 | - | 64,914 |
| Aug 28, 2024 | 10.19 | 10.21 | 9.83 | 10.00 | 10.00 | -1.91% | 35,142 |
| Aug 27, 2024 | 9.82 | 10.29 | 9.78 | 10.20 | 10.20 | 3.82% | 68,836 |
| Aug 26, 2024 | 9.71 | 10.49 | 9.71 | 9.82 | 9.82 | 1.24% | 177,268 |
| Aug 23, 2024 | 9.70 | 9.77 | 9.60 | 9.70 | 9.70 | 1.15% | 3,739 |
| Aug 22, 2024 | 9.59 | 9.70 | 9.57 | 9.59 | 9.59 | -0.83% | 25,338 |
| Aug 21, 2024 | 9.60 | 9.73 | 9.53 | 9.67 | 9.67 | 1.26% | 24,565 |
| Aug 20, 2024 | 9.74 | 9.80 | 9.52 | 9.55 | 9.55 | -2.55% | 34,290 |
| Aug 19, 2024 | 9.81 | 10.00 | 9.75 | 9.80 | 9.80 | -0.10% | 43,412 |
| Aug 16, 2024 | 9.62 | 9.99 | 9.62 | 9.81 | 9.81 | 1.34% | 33,455 |
| Aug 15, 2024 | 9.65 | 9.76 | 9.58 | 9.68 | 9.68 | 0.31% | 22,667 |
| Aug 14, 2024 | 9.66 | 9.95 | 9.63 | 9.65 | 9.65 | -0.41% | 47,234 |
| Aug 13, 2024 | 9.58 | 9.99 | 9.58 | 9.69 | 9.69 | 1.25% | 52,770 |
| Aug 12, 2024 | 9.52 | 9.80 | 9.49 | 9.57 | 9.57 | 0.53% | 64,545 |
| Aug 9, 2024 | 9.38 | 9.74 | 9.30 | 9.52 | 9.52 | 1.71% | 35,241 |
| Aug 8, 2024 | 9.59 | 9.72 | 9.19 | 9.36 | 9.36 | -3.01% | 57,976 |
| Aug 7, 2024 | 9.50 | 10.66 | 9.50 | 9.65 | 9.65 | 1.58% | 87,343 |
| Aug 6, 2024 | 9.75 | 9.99 | 9.47 | 9.50 | 9.50 | -2.86% | 34,234 |
| Aug 5, 2024 | 9.62 | 9.80 | 9.40 | 9.78 | 9.78 | -1.71% | 6,468 |
| Aug 2, 2024 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 0.51% | 5,468 |
| Aug 1, 2024 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -3.32% | 15,749 |