RADCOM Ltd. (RDCM)
11.22
-0.38 (-3.28%)
At close: Apr 03, 2025, 3:59 PM
11.00
-1.96%
Pre-market: Apr 04, 2025, 09:09 AM EDT
RADCOM Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.10 | 11.50 | 11.00 | 11.20 | -0.40 | -3.45% | 20,614 |
| Apr 2, 2025 | 11.51 | 11.87 | 11.51 | 11.60 | -0.02 | -0.17% | 6,531 |
| Apr 1, 2025 | 11.37 | 11.76 | 11.36 | 11.62 | 0.19 | 1.66% | 28,518 |
| Mar 31, 2025 | 11.65 | 11.91 | 11.35 | 11.43 | -0.37 | -3.14% | 35,112 |
| Mar 28, 2025 | 12.16 | 12.20 | 11.66 | 11.80 | -0.36 | -2.96% | 28,109 |
| Mar 27, 2025 | 13.00 | 13.00 | 12.12 | 12.16 | -0.03 | -0.25% | 15,914 |
| Mar 26, 2025 | 12.61 | 12.65 | 12.18 | 12.19 | -0.51 | -4.02% | 14,100 |
| Mar 25, 2025 | 12.49 | 12.77 | 12.17 | 12.70 | 0.31 | 2.50% | 18,601 |
| Mar 24, 2025 | 12.15 | 12.48 | 11.80 | 12.39 | 0.21 | 1.72% | 40,168 |
| Mar 21, 2025 | 12.08 | 12.25 | 11.90 | 12.18 | -0.16 | -1.30% | 46,726 |
| Mar 20, 2025 | 12.51 | 12.89 | 12.11 | 12.34 | -0.34 | -2.68% | 15,628 |
| Mar 19, 2025 | 11.99 | 12.81 | 11.99 | 12.68 | 0.69 | 5.75% | 42,700 |
| Mar 18, 2025 | 11.97 | 12.11 | 11.77 | 11.99 | -0.16 | -1.32% | 22,147 |
| Mar 17, 2025 | 11.88 | 12.16 | 11.55 | 12.15 | 0.33 | 2.79% | 59,400 |
| Mar 14, 2025 | 11.52 | 12.00 | 11.52 | 11.82 | 0.23 | 1.98% | 43,800 |
| Mar 13, 2025 | 11.70 | 11.91 | 11.24 | 11.59 | -0.16 | -1.36% | 44,440 |
| Mar 12, 2025 | 11.99 | 12.20 | 11.64 | 11.75 | -0.21 | -1.76% | 40,423 |
| Mar 11, 2025 | 11.61 | 12.19 | 11.46 | 11.96 | 0.27 | 2.31% | 80,549 |
| Mar 10, 2025 | 11.50 | 11.72 | 11.27 | 11.69 | 0.00 | 0.00% | 84,745 |
| Mar 7, 2025 | 11.29 | 11.80 | 11.14 | 11.69 | 0.39 | 3.45% | 56,225 |
| Mar 6, 2025 | 11.60 | 11.77 | 11.11 | 11.30 | -0.43 | -3.67% | 56,300 |
| Mar 5, 2025 | 11.41 | 11.89 | 11.25 | 11.73 | 0.07 | 0.60% | 67,400 |
| Mar 4, 2025 | 11.47 | 11.69 | 11.13 | 11.66 | 0.12 | 1.04% | 61,464 |
| Mar 3, 2025 | 12.02 | 12.43 | 11.36 | 11.54 | -0.59 | -4.86% | 116,138 |
| Feb 28, 2025 | 11.89 | 12.23 | 11.66 | 12.13 | 0.15 | 1.25% | 100,733 |
| Feb 27, 2025 | 12.41 | 12.42 | 11.81 | 11.98 | -0.36 | -2.92% | 30,081 |
| Feb 26, 2025 | 12.17 | 12.58 | 12.07 | 12.34 | 0.08 | 0.65% | 63,264 |
| Feb 25, 2025 | 12.48 | 12.48 | 12.05 | 12.26 | -0.20 | -1.61% | 44,007 |
| Feb 24, 2025 | 12.80 | 12.88 | 12.31 | 12.46 | -0.35 | -2.73% | 84,546 |
| Feb 21, 2025 | 13.71 | 13.71 | 12.67 | 12.81 | -0.98 | -7.11% | 102,300 |
| Feb 20, 2025 | 13.35 | 13.88 | 12.58 | 13.79 | 0.63 | 4.79% | 178,018 |
| Feb 19, 2025 | 12.82 | 13.28 | 12.82 | 13.16 | 0.29 | 2.25% | 117,123 |
| Feb 18, 2025 | 13.48 | 13.48 | 12.53 | 12.87 | -0.62 | -4.60% | 203,600 |
| Feb 14, 2025 | 14.05 | 14.24 | 13.44 | 13.49 | -0.60 | -4.26% | 113,200 |
| Feb 13, 2025 | 13.92 | 14.81 | 13.65 | 14.09 | -0.07 | -0.49% | 141,300 |
| Feb 12, 2025 | 15.05 | 15.05 | 13.63 | 14.16 | -0.56 | -3.80% | 175,766 |
| Feb 11, 2025 | 14.51 | 15.04 | 14.51 | 14.72 | 0.28 | 1.94% | 147,000 |
| Feb 10, 2025 | 15.50 | 15.66 | 14.25 | 14.44 | -0.96 | -6.23% | 231,450 |
| Feb 7, 2025 | 15.50 | 15.94 | 15.00 | 15.40 | 0.39 | 2.60% | 232,631 |
| Feb 6, 2025 | 15.83 | 15.98 | 14.57 | 15.01 | 0.22 | 1.49% | 287,433 |
| Feb 5, 2025 | 14.14 | 15.34 | 13.81 | 14.79 | 1.87 | 14.47% | 501,916 |
| Feb 4, 2025 | 12.90 | 13.25 | 12.52 | 12.92 | 0.03 | 0.23% | 57,101 |
| Feb 3, 2025 | 12.63 | 12.93 | 12.01 | 12.89 | 0.06 | 0.47% | 47,300 |
| Jan 31, 2025 | 13.13 | 13.32 | 12.53 | 12.83 | -0.02 | -0.16% | 49,254 |
| Jan 30, 2025 | 13.49 | 13.71 | 12.63 | 12.85 | -0.53 | -3.96% | 88,100 |
| Jan 29, 2025 | 13.01 | 13.56 | 12.27 | 13.38 | 0.50 | 3.88% | 74,400 |
| Jan 28, 2025 | 13.07 | 13.07 | 12.55 | 12.88 | -0.17 | -1.30% | 55,900 |
| Jan 27, 2025 | 13.13 | 13.48 | 12.22 | 13.05 | -0.30 | -2.25% | 84,918 |
| Jan 24, 2025 | 13.38 | 13.61 | 12.96 | 13.35 | 0.00 | 0.00% | 44,800 |
| Jan 23, 2025 | 14.00 | 14.08 | 13.21 | 13.35 | -0.78 | -5.52% | 64,564 |