Skip to main content
RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
10.00
-0.06 (-0.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20249.169.299.159.299.29-0.64%58,555
Jun 28, 20249.169.359.159.359.352.63%37,497
Jun 27, 20249.309.369.119.119.11-0.55%11,339
Jun 26, 20249.319.319.159.169.16-3.48%10,170
Jun 25, 20249.399.509.399.499.491.06%4,245
Jun 24, 20249.559.639.379.399.39-1.47%4,344
Jun 21, 20249.229.659.219.539.532.80%28,257
Jun 20, 20249.679.679.169.279.27-3.74%22,001
Jun 18, 20249.379.799.379.639.632.45%34,869
Jun 17, 20249.109.589.109.409.403.87%37,696
Jun 14, 20249.209.209.059.059.05-2.16%18,767
Jun 13, 20249.209.359.209.259.25-0.22%8,853
Jun 12, 20249.529.539.189.279.27-0.64%10,657
Jun 11, 20249.249.579.159.339.330.97%35,476
Jun 10, 20249.409.409.159.249.24-2.33%12,133
Jun 7, 20249.819.899.459.469.46-4.83%23,082
Jun 6, 20249.339.989.279.949.947.69%43,781
Jun 5, 20249.479.529.159.239.23-1.70%30,895
Jun 4, 20249.399.409.159.399.39-0.56%10,045
Jun 3, 20249.509.579.389.449.44-0.07%11,057
May 31, 20249.149.459.149.459.454.42%9,488
May 30, 20249.109.189.059.059.05-1.09%30,360
May 29, 20249.179.259.089.159.15-2.14%17,373
May 28, 20249.169.379.159.359.352.19%17,121
May 24, 20249.179.419.159.159.15-0.37%11,427
May 23, 20249.349.349.109.189.18-1.35%26,842
May 22, 20249.259.559.009.319.310.32%51,229
May 21, 20249.229.409.209.289.28-0.22%26,655
May 20, 20249.509.508.879.309.30-1.17%43,931
May 17, 20249.489.579.329.419.410.48%15,222
May 16, 20249.329.719.279.379.37-0.48%74,412
May 15, 202410.5410.549.189.419.41-10.72%59,082
May 14, 20249.4010.549.4010.5410.5412.13%45,906
May 13, 20249.259.469.259.409.401.62%10,352
May 10, 20249.309.329.179.259.252.10%10,605
May 9, 20249.499.498.859.069.06-4.73%29,208
May 8, 20249.569.609.269.519.51-0.63%17,340
May 7, 20249.609.809.529.579.57-1.24%15,226
May 6, 20249.399.819.399.699.691.79%9,226
May 3, 20249.779.829.249.529.52-0.73%19,864