RDCM - RADCOM Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20199.9610.009.7410.0010.007,404
Nov 08, 201910.1210.129.359.969.966,400
Nov 07, 20199.4110.078.7010.0710.0742,700
Nov 06, 20199.9710.079.209.729.7225,100
Nov 05, 20199.7110.109.7110.0810.088,700
Nov 04, 20199.9510.269.769.769.761,400
Nov 01, 20199.7810.339.7810.0310.035,900
Oct 31, 20199.6510.379.6510.3010.3015,200
Oct 30, 201910.1110.3610.0510.2010.206,900
Oct 29, 20199.6610.339.6010.1010.1039,400
Oct 28, 20199.6310.109.639.669.6611,700
Oct 25, 20199.859.959.569.569.566,000
Oct 24, 20199.769.859.689.859.858,800
Oct 23, 20199.819.929.759.759.753,000
Oct 22, 20199.669.769.619.769.768,700
Oct 21, 20199.619.769.619.769.76900
Oct 18, 201910.1310.139.559.729.7212,100
Oct 17, 20199.9410.109.9410.1010.106,400
Oct 16, 20199.9410.039.929.929.927,300
Oct 15, 20199.8410.029.709.869.863,300
Oct 14, 201910.1710.179.709.939.9318,500
Oct 11, 201910.0910.279.9710.0210.0230,100
Oct 10, 20199.1110.119.119.879.8773,400
Oct 09, 20199.259.419.159.159.153,300
Oct 08, 20198.939.798.929.479.4723,000
Oct 07, 20199.009.308.599.099.0911,300
Oct 04, 20198.619.108.619.099.092,800
Oct 03, 20198.419.058.339.009.0013,400
Oct 02, 20198.808.878.738.808.805,500
Oct 01, 20199.209.238.328.858.8548,400
Sep 30, 20199.389.639.129.169.1637,200
Sep 27, 20199.649.649.389.559.55600
Sep 26, 20199.079.629.039.489.486,900
Sep 25, 20199.169.419.169.369.3630,900
Sep 24, 20199.219.299.159.289.2853,200
Sep 23, 20199.049.259.049.159.153,600
Sep 20, 20199.119.309.119.169.164,800
Sep 19, 20199.159.329.159.219.212,600
Sep 18, 20199.229.389.099.109.106,300
Sep 17, 20199.419.419.249.249.24300
Sep 16, 20199.419.509.229.229.224,600
Sep 13, 20199.559.559.519.519.511,600
Sep 12, 20199.349.539.229.329.326,600
Sep 11, 20199.489.489.279.479.4720,100
Sep 10, 20199.189.379.189.319.312,100
Sep 09, 20199.399.489.399.449.444,200
Sep 06, 20199.349.529.299.449.446,700
Sep 05, 20199.359.629.309.549.5424,200
Sep 04, 20199.519.609.109.299.2933,700
Sep 03, 20199.299.919.179.599.5918,100
Aug 30, 20199.199.539.199.409.4013,200
Aug 29, 20199.309.549.179.179.1714,000
Aug 28, 20198.669.298.429.209.2058,200
Aug 27, 20198.919.258.668.668.6616,500
Aug 26, 20199.079.558.899.009.0013,600
Aug 23, 20199.189.288.888.888.8816,400
Aug 22, 20199.219.409.219.259.2542,200
Aug 21, 20198.949.228.869.209.2013,200
Aug 20, 20199.129.598.809.009.0029,000
Aug 19, 20199.699.859.129.129.1222,400
Aug 16, 20199.509.659.499.609.6022,300
Aug 15, 20199.189.808.859.629.6224,400
Aug 14, 20198.269.367.899.269.2648,000
Aug 13, 20198.028.497.908.378.3727,100
Aug 12, 20198.158.287.528.098.0947,300
Aug 09, 20197.557.947.507.807.8011,300
Aug 08, 20197.237.447.127.447.446,300
Aug 07, 20197.377.377.167.167.16600
Aug 06, 20197.157.477.157.457.4514,200
Aug 05, 20197.717.717.087.157.1512,800
Aug 02, 20197.497.907.277.687.683,700
Aug 01, 20197.747.907.577.627.6214,300
Jul 31, 20197.887.917.797.847.844,100
Jul 30, 20197.907.907.657.897.893,300
Jul 29, 20197.857.967.827.967.961,900
Jul 26, 20197.887.987.857.987.98500
Jul 25, 20197.677.947.497.907.901,400
Jul 24, 20197.447.747.447.747.749,100
Jul 23, 20197.197.467.197.407.406,900
Jul 22, 20197.067.327.067.327.3219,700
Jul 19, 20197.097.297.017.127.1220,700
Jul 18, 20197.547.596.967.007.0056,100
Jul 17, 20198.018.017.587.607.608,300
Jul 16, 20198.058.087.918.008.002,200
Jul 15, 20198.018.017.627.917.9111,000
Jul 12, 20198.108.247.988.058.0517,900
Jul 11, 20198.038.218.018.218.216,800
Jul 10, 20198.088.198.018.098.093,600
Jul 09, 20198.028.028.028.028.02300
Jul 08, 20197.938.117.938.058.052,800
Jul 05, 20197.857.957.857.897.891,100
Jul 03, 20197.997.997.897.897.89200
Jul 02, 20197.878.077.878.078.0746,100
Jul 01, 20198.248.247.867.867.868,600
Jun 28, 20198.088.238.018.238.235,100
Jun 27, 20198.098.097.908.008.0013,400
Jun 26, 20198.048.207.837.907.9012,500
Jun 25, 20198.088.088.008.008.004,100
Jun 24, 20198.148.148.148.148.14500
Jun 21, 20198.038.248.018.248.246,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...