Canada markets open in 7 hours 50 minutes

RADCOM Ltd. (RDCM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
10.00-0.59 (-5.57%)
At close: 04:00PM EDT
10.12 +0.12 (+1.20%)
After hours: 06:33PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202410.4710.839.9710.0010.0015,300
Oct 02, 202410.0910.699.9210.5710.5719,300
Oct 01, 202410.3010.559.9810.4110.4137,200
Sept 30, 202410.1910.4310.1010.3410.3480,800
Sept 27, 202410.0010.3810.0010.1910.1912,200
Sept 26, 202410.1010.159.8610.0010.0018,900
Sept 25, 20249.9210.069.8210.0610.064,700
Sept 24, 20249.8610.019.829.849.8428,300
Sept 23, 202410.6010.609.679.879.8756,000
Sept 20, 20249.9711.119.9710.7310.7360,000
Sept 19, 20249.9810.079.7410.0710.0748,900
Sept 18, 20249.7810.149.619.819.8129,600
Sept 17, 20249.559.939.509.759.7594,500
Sept 16, 20249.429.749.429.469.4665,200
Sept 13, 20249.479.539.419.509.5014,000
Sept 12, 20249.429.659.429.449.4419,900
Sept 11, 20249.459.499.369.449.446,300
Sept 10, 20249.339.679.239.399.3948,200
Sept 09, 20249.759.789.579.619.6115,100
Sept 06, 20249.619.859.429.849.8427,100
Sept 05, 20249.539.599.479.479.4716,000
Sept 04, 20249.649.669.509.569.5616,500
Sept 03, 20249.979.979.579.749.7428,200
Aug 30, 202410.1210.129.939.979.9736,400
Aug 29, 20249.9910.509.9510.0010.0064,900
Aug 28, 202410.1910.219.8310.0010.0035,100
Aug 27, 20249.8210.299.7810.2010.2068,800
Aug 26, 20249.7110.499.719.829.82177,300
Aug 23, 20249.709.779.609.709.703,700
Aug 22, 20249.599.709.579.599.5925,300
Aug 21, 20249.609.739.539.679.6724,600
Aug 20, 20249.749.809.529.559.5534,300
Aug 19, 20249.8110.009.759.809.8043,400
Aug 16, 20249.629.999.629.819.8133,500
Aug 15, 20249.659.769.589.689.6822,700
Aug 14, 20249.669.959.639.659.6547,100
Aug 13, 20249.589.999.589.699.6952,800
Aug 12, 20249.529.809.499.579.5764,500
Aug 09, 20249.389.749.309.529.5235,200
Aug 08, 20249.599.729.199.369.3658,000
Aug 07, 20249.5010.669.509.659.6587,300
Aug 06, 20249.759.999.479.509.5034,200
Aug 05, 20249.629.809.409.789.786,500
Aug 02, 20249.609.959.609.959.955,400
Aug 01, 202410.1010.109.809.909.9015,700
Jul 31, 20249.8610.479.7010.2410.2449,500
Jul 30, 20249.9010.349.509.629.6221,100
Jul 29, 202410.1610.179.909.909.904,200
Jul 26, 202410.0310.309.9510.2010.2041,300
Jul 25, 202410.2110.309.8510.0610.0613,900
Jul 24, 202410.0010.359.9810.1510.1520,000
Jul 23, 20249.6810.049.639.969.9618,000
Jul 22, 20249.519.689.489.689.684,800
Jul 19, 20249.479.599.309.599.594,100
Jul 18, 20249.509.809.349.629.624,700
Jul 17, 20249.349.579.309.519.5122,500
Jul 16, 20249.189.459.109.449.4435,300
Jul 15, 20249.309.399.219.219.218,000
Jul 12, 20249.259.489.249.369.369,200
Jul 11, 20249.089.329.089.229.2210,400
Jul 10, 20249.429.429.159.399.395,500
Jul 09, 20249.379.379.079.089.0812,500
Jul 08, 20249.339.379.209.229.2242,500
Jul 05, 20249.329.489.329.379.378,400
Jul 03, 20249.509.509.509.509.507,000
Jul 02, 20249.189.489.189.489.4819,100
Jul 01, 20249.169.299.159.299.2958,600
Jun 28, 20249.169.359.159.359.3537,500
Jun 27, 20249.309.369.119.119.1111,300
Jun 26, 20249.319.319.159.169.1610,200
Jun 25, 20249.399.509.399.499.494,200
Jun 24, 20249.559.639.379.399.394,300
Jun 21, 20249.229.659.219.539.5328,300
Jun 20, 20249.679.679.169.279.2722,000
Jun 18, 20249.379.799.379.639.6334,900
Jun 17, 20249.109.579.109.409.4037,700
Jun 14, 20249.209.209.059.059.0518,800
Jun 13, 20249.209.359.209.259.258,900
Jun 12, 20249.529.539.189.279.2710,700
Jun 11, 20249.249.579.159.339.3335,500
Jun 10, 20249.409.409.159.249.2412,100
Jun 07, 20249.819.899.459.469.4623,100
Jun 06, 20249.339.989.279.949.9443,800
Jun 05, 20249.479.529.159.239.2330,900
Jun 04, 20249.399.409.159.399.3910,000
Jun 03, 20249.509.579.389.449.4411,100
May 31, 20249.149.459.149.459.459,500
May 30, 20249.109.189.059.059.0530,400
May 29, 20249.179.259.089.159.1517,400
May 28, 20249.169.379.159.359.3517,100
May 24, 20249.179.419.159.159.1511,400
May 23, 20249.349.349.109.189.1826,800
May 22, 20249.259.559.009.319.3151,000
May 21, 20249.229.409.209.289.2826,700
May 20, 20249.509.508.879.309.3043,900
May 17, 20249.489.579.329.419.4115,200
May 16, 20249.329.719.279.379.3774,400
May 15, 202410.5410.549.189.419.4159,100
May 14, 20249.4010.549.4010.5410.5445,900
May 13, 20249.259.469.259.409.4010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...