Canada markets closed

RADCOM Ltd. (RDCM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.52-0.07 (-0.73%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.779.829.239.529.5219,825
May 02, 20248.889.748.889.599.5928,500
May 01, 20248.709.008.608.648.6434,300
Apr 30, 20248.708.808.528.808.8020,200
Apr 29, 20248.768.898.698.708.7013,400
Apr 26, 20248.789.088.618.668.6632,500
Apr 25, 20248.919.088.618.668.6625,700
Apr 24, 20249.089.138.728.808.8022,700
Apr 23, 20249.159.278.929.039.0326,900
Apr 22, 20248.819.128.769.129.1214,200
Apr 19, 20249.069.408.628.638.6338,100
Apr 18, 20249.259.298.879.069.0637,900
Apr 17, 20249.489.489.139.219.2122,000
Apr 16, 20249.669.669.219.479.4738,500
Apr 15, 20249.419.809.269.499.4947,000
Apr 12, 20249.769.829.409.459.4527,800
Apr 11, 20249.289.919.279.769.7645,800
Apr 10, 20249.709.709.309.309.3040,600
Apr 09, 202410.5710.579.559.779.77111,600
Apr 08, 202410.8211.0010.5010.7510.7532,900
Apr 05, 202410.5911.0010.5910.7710.7713,500
Apr 04, 202410.9310.9510.5910.6710.6722,100
Apr 03, 202411.1511.2010.9110.9310.9344,000
Apr 02, 202410.9011.3910.8811.2011.2017,200
Apr 01, 202411.1011.2910.6711.1511.1569,500
Mar 28, 202410.7111.3010.7111.1611.1619,800
Mar 27, 202410.6010.8810.5510.8010.8021,300
Mar 26, 202410.9211.0010.5410.7610.7627,400
Mar 25, 202411.2511.4111.0011.0011.0028,800
Mar 22, 202411.1611.2811.0411.2711.2731,300
Mar 21, 202411.0011.4910.9911.2011.2037,600
Mar 20, 202410.9311.2210.5610.9310.9320,000
Mar 19, 202410.6210.9410.5410.9010.9011,400
Mar 18, 202410.5310.9110.5110.5710.5745,800
Mar 15, 202410.6010.9910.4010.7810.7831,500
Mar 14, 202411.1311.4410.3610.6310.6388,500
Mar 13, 202411.3811.5811.0911.3711.3773,100
Mar 12, 202411.0411.5811.0411.2411.2475,400
Mar 11, 202411.7512.1010.8111.0111.0189,700
Mar 08, 202410.7912.0010.7911.8711.8794,800
Mar 07, 202411.0511.4210.5810.7410.7494,700
Mar 06, 202410.8011.1310.8011.0311.0375,300
Mar 05, 202410.5510.6910.4510.4610.4656,100
Mar 04, 202410.2510.7810.2310.6410.6445,100
Mar 01, 202410.0910.3010.0110.2910.2928,200
Feb 29, 202410.0710.109.9510.0910.0938,200
Feb 28, 202410.1010.139.909.919.9117,500
Feb 27, 20249.7810.139.6610.0610.0639,000
Feb 26, 20249.949.949.699.789.7818,400
Feb 23, 202410.0010.099.839.969.9610,800
Feb 22, 20249.7910.179.6110.0310.0329,600
Feb 21, 20249.9810.029.679.809.8018,400
Feb 20, 202410.0410.179.799.989.9823,700
Feb 16, 202410.2010.2010.0510.1910.1923,500
Feb 15, 20249.7210.159.5510.1510.1554,400
Feb 14, 20249.879.909.509.709.7027,400
Feb 13, 202410.1010.139.539.879.8740,900
Feb 12, 202410.3810.549.8410.0310.03139,600
Feb 09, 202410.2510.5710.0010.5410.54150,100
Feb 08, 20249.8410.229.8010.1510.15110,800
Feb 07, 20249.859.909.679.879.8794,700
Feb 06, 20249.959.999.789.909.9030,900
Feb 05, 20249.969.969.729.869.8635,600
Feb 02, 202410.0010.099.8410.0310.0351,600
Feb 01, 202410.5010.509.9210.0110.0176,000
Jan 31, 202410.5510.7810.4110.5810.5894,200
Jan 30, 20249.709.709.389.609.6070,900
Jan 29, 20249.409.759.409.709.7020,400
Jan 26, 20249.249.609.159.529.5255,100
Jan 25, 20249.009.208.979.129.1254,700
Jan 24, 20248.498.828.488.508.5041,300
Jan 23, 20248.288.478.258.338.3368,700
Jan 22, 20248.218.418.188.418.4119,200
Jan 19, 20248.338.338.258.308.303,200
Jan 18, 20247.888.357.888.218.2149,000
Jan 17, 20247.747.797.727.797.79107,300
Jan 16, 20248.008.007.747.757.7520,200
Jan 12, 20247.747.807.727.797.799,100
Jan 11, 20247.857.857.717.717.71105,700
Jan 10, 20247.807.847.747.807.8011,300
Jan 09, 20247.957.957.707.807.8018,200
Jan 08, 20247.958.027.907.957.958,900
Jan 05, 20248.028.047.907.997.998,700
Jan 04, 20248.048.108.018.018.0111,300
Jan 03, 20247.958.107.928.038.035,700
Jan 02, 20247.968.207.968.008.007,400
Dec 29, 20238.028.067.968.068.0626,200
Dec 28, 20238.008.097.978.018.016,100
Dec 27, 20238.018.147.898.088.084,500
Dec 26, 20238.058.188.058.108.103,000
Dec 22, 20237.938.057.888.058.054,700
Dec 21, 20238.008.007.977.977.971,800
Dec 20, 20237.978.017.887.997.9913,700
Dec 19, 20238.008.037.917.967.967,200
Dec 18, 20237.988.007.907.987.982,500
Dec 15, 20237.967.997.947.977.974,000
Dec 14, 20237.968.027.867.977.9720,300
Dec 13, 20237.998.017.987.987.9816,100
Dec 12, 20238.008.017.968.018.019,300
Dec 11, 20237.988.137.928.138.1319,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...