Radcom Ltd (RDCM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 13.0663856691 | 9.49 | 10.97 | 9.41 | 49464 | 9.73171552 | CS |
| 4 | 1.03 | 10.618556701 | 9.7 | 10.97 | 9.33 | 42167 | 9.80026141 | CS |
| 12 | 1.58 | 17.2677595628 | 9.15 | 10.97 | 9.075 | 31825 | 9.69912255 | CS |
| 26 | -0.2 | -1.82982616651 | 10.93 | 11.4917 | 8.515 | 29495 | 9.68979415 | CS |
| 52 | 1.59 | 17.3960612691 | 9.14 | 12.1 | 7.52 | 28403 | 9.60207284 | CS |
| 156 | -0.31 | -2.80797101449 | 11.04 | 14.7 | 7.52 | 18740 | 10.23213716 | CS |
| 260 | 1.62 | 17.7826564215 | 9.11 | 14.7 | 5.2254 | 18384 | 9.82911857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 10.73 | 0.66 | 6.55 | 9.97 | 11.11 | 9.97 | 59987 |
| 1726785300 | 10.07 | 0.26 | 2.65 | 9.98 | 10.07 | 9.74 | 48852 |
| 1726698900 | 9.81 | 0.06 | 0.62 | 9.78 | 10.14 | 9.605 | 29598 |
| 1726612500 | 9.75 | 0.29 | 3.07 | 9.55 | 9.93 | 9.5 | 94547 |
| 1726526100 | 9.46 | -0.04 | -0.42 | 9.42 | 9.74 | 9.42 | 65236 |
| 1726266900 | 9.5 | 0.06 | 0.64 | 9.49 | 9.53 | 9.41 | 14001 |
| 1726180500 | 9.44 | 0 | 0.00 | 9.42 | 9.65 | 9.42 | 19855 |
| 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 | 9.23 | 48225 |
| 1725921300 | 9.61 | -0.23 | -2.34 | 9.75 | 9.7769999 | 9.565 | 15106 |
| 1725662100 | 9.84 | 0.37 | 3.91 | 9.61 | 9.85 | 9.419 | 27076 |
| 1725575700 | 9.47 | -0.09 | -0.94 | 9.53 | 9.59 | 9.47 | 16038 |
| 1725489300 | 9.56 | -0.18 | -1.85 | 9.64 | 9.66 | 9.5 | 16535 |
| 1725402900 | 9.74 | -0.23 | -2.31 | 9.97 | 9.97 | 9.57 | 28162 |
| 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 | 9.6199999 | 9.99 | 9.6199999 | 33455 |
| 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 | 9.58 | 9.99 | 9.58 | 52770 |
| 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 | 9.31 | 9.8 | 9.31 | 6468 |
| 1722638100 | 9.95 | 0.05 | 0.51 | 9.6 | 9.95 | 9.6 | 5370 |
| 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 | 10.12 | 10.3 | 9.85 | 13868 |
| 1721860500 | 10.15 | 0.19 | 1.94 | 10 | 10.348 | 9.9762 | 19960 |
| 1721774100 | 9.9572 | 0.28 | 2.92 | 9.68 | 10.04 | 9.625 | 17990 |
| 1721687700 | 9.675 | 0.09 | 0.89 | 9.51 | 9.675 | 9.475 | 4757 |
| 1721428500 | 9.59 | -0.03 | -0.31 | 9.55 | 9.59 | 9.3001 | 4074 |
| 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 | 22482 |
| 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 | 10426 |
| 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 | 0.18 | 1.98 | 9.16 | 9.2899999 | 9.15 | 58555 |
| 1719614100 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
