RADA - RADA Electronic Industries Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20193.37003.37003.31003.32003.320026,817
Jul 17, 20193.41003.43003.37003.39003.390086,900
Jul 16, 20193.35003.43003.31003.41003.410027,900
Jul 15, 20193.40003.44003.37003.38003.380022,900
Jul 12, 20193.52003.52003.40003.43003.430033,300
Jul 11, 20193.61003.61003.48003.53003.530019,600
Jul 10, 20193.60003.64003.53003.59003.590033,100
Jul 09, 20193.50003.60003.42003.59003.590080,600
Jul 08, 20193.47003.52003.44003.49003.490033,500
Jul 05, 20193.43003.54003.40003.52003.520024,500
Jul 03, 20193.34003.44003.26003.42003.4200229,600
Jul 02, 20193.34003.37003.31003.33003.33009,400
Jul 01, 20193.34003.40003.31003.34003.340028,900
Jun 28, 20193.34003.35003.28003.29003.290016,200
Jun 27, 20193.32003.36003.26003.35003.350046,800
Jun 26, 20193.24003.33003.23003.31003.310062,000
Jun 25, 20193.32003.33003.21003.22003.220032,100
Jun 24, 20193.17003.35003.17003.28003.280063,000
Jun 21, 20193.35003.38003.14003.14003.1400108,800
Jun 20, 20193.33003.39003.33003.36003.3600122,100
Jun 19, 20193.35003.37003.31003.34003.340032,700
Jun 18, 20193.27003.39003.27003.37003.370030,500
Jun 17, 20193.34003.35003.20003.27003.2700105,400
Jun 14, 20193.38003.40003.34003.35003.350036,900
Jun 13, 20193.53003.53003.38003.40003.400060,400
Jun 12, 20193.48003.55003.41003.42003.420027,900
Jun 11, 20193.59003.59003.42003.53003.530016,500
Jun 10, 20193.56003.63003.39003.52003.520043,600
Jun 07, 20193.34003.60003.33003.48003.4800104,100
Jun 06, 20193.50003.50003.27003.36003.3600192,500
Jun 05, 20193.55003.55003.39003.48003.480074,900
Jun 04, 20193.58003.58003.50003.56003.560062,800
Jun 03, 20193.57003.88003.52003.52003.520086,900
May 31, 20193.58003.61003.56003.60003.600039,000
May 30, 20193.72003.73003.58003.60003.600061,000
May 29, 20193.80003.80003.56003.64003.6400131,800
May 28, 20193.80003.96003.73003.80003.8000179,500
May 24, 20193.72003.84003.72003.81003.8100127,400
May 23, 20193.60003.73003.45003.70003.7000155,500
May 22, 20193.71003.76003.63003.64003.640098,700
May 21, 20193.89003.96003.64003.75003.7500283,700
May 20, 20193.85003.94003.85003.89003.8900318,300
May 17, 20193.76003.89003.76003.89003.8900116,300
May 16, 20193.75003.79003.71003.78003.780082,000
May 15, 20193.70003.74003.63003.74003.7400105,600
May 14, 20193.47003.71003.47003.70003.7000112,700
May 13, 20193.55003.56003.36003.52003.5200140,400
May 10, 20193.62003.65003.57003.59003.590046,700
May 09, 20193.70003.71003.55003.66003.660049,800
May 08, 20193.70003.71003.63003.71003.710085,200
May 07, 20193.70003.70003.66003.69003.690068,900
May 06, 20193.63003.69003.58003.69003.690089,100
May 03, 20193.55003.64003.52003.64003.640061,800
May 02, 20193.63003.68003.50003.51003.5100207,200
May 01, 20193.48003.67003.47003.64003.6400235,700
Apr 30, 20193.36003.47003.33003.47003.4700201,100
Apr 29, 20193.30003.37003.25003.37003.3700152,800
Apr 26, 20193.25003.31003.25003.30003.300087,000
Apr 25, 20193.21003.27003.10003.27003.2700259,600
Apr 24, 20193.25003.27003.19003.23003.230049,100
Apr 23, 20193.24003.27003.21003.25003.250054,900
Apr 22, 20193.22003.24003.20003.24003.240069,500
Apr 18, 20193.20003.22003.18003.21003.210057,000
Apr 17, 20193.26003.30003.20003.20003.200060,300
Apr 16, 20193.27003.30003.24003.29003.290076,500
Apr 15, 20193.27003.30003.19003.27003.2700102,800
Apr 12, 20193.27003.28003.21003.25003.250081,800
Apr 11, 20193.28003.30003.26003.30003.3000120,100
Apr 10, 20193.24003.27003.20003.26003.2600121,300
Apr 09, 20193.16003.23003.15003.23003.2300122,900
Apr 08, 20193.08003.16003.04003.15003.1500200,100
Apr 05, 20193.03003.06003.01003.05003.050078,000
Apr 04, 20193.07003.07003.00003.02003.020060,200
Apr 03, 20193.00003.08002.97003.06003.0600131,400
Apr 02, 20193.00003.07003.00003.00003.0000275,900
Apr 01, 20192.95003.05002.91003.04003.0400108,600
Mar 29, 20192.96003.00002.93002.94002.9400115,600
Mar 28, 20192.86003.00002.81002.96002.9600188,400
Mar 27, 20192.87002.90002.84002.86002.8600140,900
Mar 26, 20192.88002.93002.86002.88002.880074,600
Mar 25, 20192.80002.88002.80002.87002.870079,900
Mar 22, 20192.80002.86002.80002.82002.820052,300
Mar 21, 20192.79002.83002.77002.83002.830063,200
Mar 20, 20192.66002.82002.66002.79002.7900226,000
Mar 19, 20192.79002.83002.79002.80002.800093,300
Mar 18, 20192.82002.82002.78002.79002.790045,300
Mar 15, 20192.80002.81002.78002.81002.810044,600
Mar 14, 20192.80002.80002.79002.80002.800055,700
Mar 13, 20192.78002.79002.77002.79002.790082,800
Mar 12, 20192.78002.78002.75002.76002.760030,000
Mar 11, 20192.75002.79002.73002.76002.760035,900
Mar 08, 20192.76002.79002.74002.76002.760034,900
Mar 07, 20192.82002.83002.77002.78002.7800108,500
Mar 06, 20192.80002.81002.78002.80002.800034,000
Mar 05, 20192.84002.85002.79002.79002.790066,900
Mar 04, 20192.78002.83002.76002.82002.8200158,600
Mar 01, 20192.78002.80002.74002.75002.750026,700
Feb 28, 20192.64002.79002.64002.79002.790084,500
Feb 27, 20192.71002.73002.60002.65002.650089,800
Feb 26, 20192.69002.78002.69002.70002.7000137,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...