RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
14.07
-0.57 (-3.89%)
Sep 17, 2025, 4:00 PM EDT - Market closed
RADCOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 14.65 | 14.65 | 13.87 | 14.07 | 14.07 | -3.89% | 53,452 |
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 |
Aug 1, 2025 | 13.50 | 13.63 | 12.16 | 13.09 | 13.09 | -3.47% | 74,176 |
Jul 31, 2025 | 14.02 | 14.25 | 13.55 | 13.56 | 13.56 | -2.38% | 47,611 |
Jul 30, 2025 | 14.02 | 14.10 | 13.72 | 13.89 | 13.89 | -0.93% | 104,967 |
Jul 29, 2025 | 14.60 | 14.63 | 13.85 | 14.02 | 14.02 | -3.11% | 68,635 |
Jul 28, 2025 | 14.55 | 14.58 | 14.23 | 14.47 | 14.47 | -0.21% | 39,445 |
Jul 25, 2025 | 14.15 | 14.50 | 13.76 | 14.50 | 14.50 | 3.28% | 99,952 |
Jul 24, 2025 | 14.32 | 14.32 | 13.83 | 14.04 | 14.04 | -2.09% | 35,992 |
Jul 23, 2025 | 13.98 | 14.50 | 13.49 | 14.34 | 14.34 | 3.50% | 192,709 |
Jul 22, 2025 | 13.74 | 14.38 | 13.66 | 13.86 | 13.86 | 0.84% | 101,461 |
Jul 21, 2025 | 14.56 | 14.61 | 13.42 | 13.74 | 13.74 | -5.24% | 72,848 |
Jul 18, 2025 | 13.07 | 14.50 | 12.90 | 14.50 | 14.50 | 11.37% | 163,170 |
Jul 17, 2025 | 13.12 | 13.49 | 12.98 | 13.02 | 13.02 | -0.99% | 111,745 |
Jul 16, 2025 | 12.70 | 13.15 | 12.42 | 13.15 | 13.15 | 4.37% | 71,329 |
Jul 15, 2025 | 13.00 | 13.31 | 12.55 | 12.60 | 12.60 | -1.95% | 66,726 |
Jul 14, 2025 | 12.75 | 13.10 | 12.30 | 12.85 | 12.85 | 0.78% | 82,492 |
Jul 11, 2025 | 13.15 | 13.16 | 12.61 | 12.75 | 12.75 | -2.82% | 26,829 |
Jul 10, 2025 | 13.32 | 13.35 | 13.08 | 13.12 | 13.12 | -1.43% | 12,649 |
Jul 9, 2025 | 13.40 | 13.47 | 13.13 | 13.31 | 13.31 | 0.30% | 53,791 |