Radcom Ltd (RDCM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 6.90021231423 | 9.42 | 10.14 | 9.41 | 44647 | 9.6299578 | CS |
| 4 | 0.38 | 3.92156862745 | 9.69 | 10.5 | 9.23 | 41703 | 9.77284681 | CS |
| 12 | 0.88 | 9.57562568009 | 9.19 | 10.66 | 9.075 | 31375 | 9.69186595 | CS |
| 26 | -0.55 | -5.17890772128 | 10.62 | 11.4917 | 8.515 | 29352 | 9.69257294 | CS |
| 52 | 0.93 | 10.1750547046 | 9.14 | 12.1 | 7.52 | 28319 | 9.60042518 | CS |
| 156 | -0.97 | -8.78623188406 | 11.04 | 14.7 | 7.52 | 18668 | 10.23344185 | CS |
| 260 | 0.92 | 10.0546448087 | 9.15 | 14.7 | 5.2254 | 18296 | 9.83405744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 10.07 | 0.26 | 2.65 | 10.03 | 10.07 | 9.74 | 47317 |
| 1726698900 | 9.81 | 0.06 | 0.62 | 9.78 | 10.14 | 9.605 | 29597 |
| 1726612500 | 9.75 | 0.29 | 3.07 | 9.55 | 9.93 | 9.5 | 94545 |
| 1726526100 | 9.46 | -0.04 | -0.42 | 9.42 | 9.74 | 9.42 | 61859 |
| 1726266900 | 9.5 | 0.06 | 0.64 | 9.49 | 9.53 | 9.41 | 14001 |
| 1726180500 | 9.44 | 0 | 0.00 | 9.5206 | 9.65 | 9.44 | 19269 |
| 1726094100 | 9.44 | 0.05 | 0.53 | 9.39 | 9.4899 | 9.36 | 6343 |
| 1726007700 | 9.39 | -0.22 | -2.29 | 9.33 | 9.67 | 9.33 | 43002 |
| 1725921300 | 9.61 | -0.23 | -2.34 | 9.75 | 9.7769999 | 9.565 | 15106 |
| 1725662100 | 9.84 | 0.37 | 3.91 | 9.64 | 9.85 | 9.419 | 25949 |
| 1725575700 | 9.47 | -0.09 | -0.94 | 9.53 | 9.59 | 9.47 | 16033 |
| 1725489300 | 9.56 | -0.18 | -1.85 | 9.64 | 9.66 | 9.5 | 16535 |
| 1725402900 | 9.74 | -0.23 | -2.31 | 9.85 | 9.86 | 9.57 | 25321 |
| 1725057300 | 9.97 | -0.03 | -0.30 | 10.12 | 10.12 | 9.9347999 | 36391 |
| 1724970900 | 10 | 0 | 0.00 | 9.99 | 10.5 | 9.95 | 64914 |
| 1724884500 | 10 | -0.2 | -1.91 | 10.19 | 10.21 | 9.8318999 | 35142 |
| 1724798100 | 10.195 | 0.38 | 3.82 | 9.8 | 10.29 | 9.7800999 | 68836 |
| 1724711700 | 9.82 | 0.12 | 1.24 | 9.71 | 10.49 | 9.71 | 177268 |
| 1724452500 | 9.7 | 0.11 | 1.15 | 9.7 | 9.765 | 9.6 | 3739 |
| 1724366100 | 9.59 | -0.08 | -0.83 | 9.69 | 9.7 | 9.5737 | 25338 |
| 1724279700 | 9.67 | 0.12 | 1.26 | 9.58 | 9.73 | 9.53 | 24565 |
| 1724193300 | 9.55 | -0.25 | -2.55 | 9.74 | 9.8 | 9.52 | 34290 |
| 1724106900 | 9.8 | -0.01 | -0.10 | 9.81 | 10 | 9.75 | 43412 |
| 1723847700 | 9.81 | 0.13 | 1.34 | 9.6999 | 9.99 | 9.6199999 | 32765 |
| 1723761300 | 9.68 | 0.03 | 0.31 | 9.65 | 9.7578 | 9.58 | 22667 |
| 1723674900 | 9.65 | -0.04 | -0.41 | 9.66 | 9.9471 | 9.63 | 47134 |
| 1723588500 | 9.69 | 0.12 | 1.25 | 9.72 | 9.99 | 9.68 | 52145 |
| 1723502100 | 9.57 | 0.05 | 0.53 | 9.52 | 9.8 | 9.485 | 64545 |
| 1723242900 | 9.52 | 0.16 | 1.71 | 9.38 | 9.74 | 9.3019 | 35241 |
| 1723156500 | 9.36 | -0.29 | -3.01 | 9.59 | 9.7211 | 9.185 | 56976 |
| 1723070100 | 9.65 | 0.15 | 1.58 | 9.5 | 10.66 | 9.5 | 87343 |
| 1722983700 | 9.5001 | -0.28 | -2.86 | 9.71 | 9.99 | 9.47 | 34234 |
| 1722897300 | 9.78 | -0.17 | -1.71 | 9.615 | 9.8 | 9.4001 | 6376 |
| 1722638100 | 9.95 | 0.05 | 0.51 | 9.72 | 9.95 | 9.6245999 | 4993 |
| 1722551700 | 9.9 | -0.34 | -3.32 | 10.1 | 10.1 | 9.8 | 15749 |
| 1722465300 | 10.24 | 0.62 | 6.44 | 9.7 | 10.47 | 9.7 | 49531 |
| 1722378900 | 9.6199999 | -0.28 | -2.83 | 9.9 | 10.3406 | 9.5 | 21092 |
| 1722292500 | 9.9 | -0.3 | -2.94 | 10.16 | 10.27 | 9.9 | 4223 |
| 1722033300 | 10.2 | 0.14 | 1.39 | 10.03 | 10.2999 | 9.95 | 41263 |
| 1721946900 | 10.06 | -0.09 | -0.89 | 10.2099 | 10.3 | 9.85 | 13866 |
| 1721860500 | 10.15 | 0.19 | 1.94 | 10 | 10.348 | 9.9762 | 19760 |
| 1721774100 | 9.9572 | 0.36 | 3.72 | 9.68 | 10.04 | 9.625 | 17990 |
| 1721687700 | 9.6 | 0.01 | 0.10 | 9.51 | 9.6 | 9.475 | 4483 |
| 1721428500 | 9.59 | -0.03 | -0.31 | 9.47 | 9.59 | 9.3001 | 3953 |
| 1721342100 | 9.6199999 | 0.11 | 1.16 | 9.5 | 9.8 | 9.3396 | 4689 |
| 1721255700 | 9.51 | 0.07 | 0.79 | 9.34 | 9.57 | 9.3024 | 22101 |
| 1721169300 | 9.435 | 0.23 | 2.44 | 9.21 | 9.45 | 9.1 | 35324 |
| 1721082900 | 9.21 | -0.15 | -1.60 | 9.44 | 9.44 | 9.21 | 7998 |
| 1720823700 | 9.36 | 0.14 | 1.52 | 9.25 | 9.48 | 9.2398 | 9235 |
| 1720737300 | 9.22 | -0.17 | -1.81 | 9.23 | 9.32 | 9.0801 | 10326 |
| 1720650900 | 9.39 | 0.31 | 3.41 | 9.14 | 9.42 | 9.14 | 5498 |
| 1720564500 | 9.08 | -0.14 | -1.52 | 9.22 | 9.3699999 | 9.075 | 12470 |
| 1720478100 | 9.22 | -0.15 | -1.60 | 9.34 | 9.3699999 | 9.2 | 42492 |
| 1720218900 | 9.3699999 | -0.08 | -0.85 | 9.5 | 9.5 | 9.32 | 8363 |
| 1720040640 | 9.45 | -0.03 | -0.32 | 9.5 | 9.5 | 9.45 | 7043 |
| 1719959700 | 9.48 | 0.19 | 2.05 | 9.18 | 9.48 | 9.18 | 19146 |
| 1719873300 | 9.2899999 | -0.06 | -0.64 | 9.16 | 9.2899999 | 9.15 | 58555 |
| 1719614100 | 9.35 | 0.24 | 2.63 | 9.15 | 9.35 | 9.15 | 37497 |
| 1719527700 | 9.11 | -0.05 | -0.55 | 9.19 | 9.355 | 9.11 | 11339 |
| 1719441300 | 9.16 | -0.33 | -3.48 | 9.44 | 9.44 | 9.15 | 10170 |
| 1719354900 | 9.49 | 0.1 | 1.06 | 9.4 | 9.5 | 9.39 | 4245 |
| 1719268500 | 9.39 | -0.14 | -1.47 | 9.55 | 9.63 | 9.3699999 | 3944 |
| 1719009300 | 9.53 | 0.26 | 2.80 | 9.22 | 9.65 | 9.21 | 28257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
