RADCOM Ltd. (RDCM)
11.62
-0.51 (-4.20%)
At close: Mar 03, 2025, 3:59 PM
RDCM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 13.71 | 14.21 | 13.06 | 14.13 | 0.62 | 4.59% | 79,434 |
| Jan 21, 2025 | 14.10 | 14.22 | 13.32 | 13.51 | -0.57 | -4.05% | 45,819 |
| Jan 17, 2025 | 14.21 | 14.33 | 13.63 | 14.08 | -0.02 | -0.14% | 96,600 |
| Jan 16, 2025 | 13.09 | 14.13 | 12.98 | 14.10 | 1.10 | 8.46% | 197,100 |
| Jan 15, 2025 | 12.84 | 13.20 | 12.75 | 13.00 | 0.23 | 1.80% | 40,200 |
| Jan 14, 2025 | 13.10 | 13.37 | 11.90 | 12.77 | -0.06 | -0.47% | 171,240 |
| Jan 13, 2025 | 13.20 | 13.20 | 12.21 | 12.83 | -0.55 | -4.11% | 55,154 |
| Jan 10, 2025 | 11.95 | 13.98 | 11.66 | 13.38 | 1.27 | 10.49% | 187,013 |
| Jan 8, 2025 | 12.10 | 12.15 | 11.60 | 12.11 | -0.02 | -0.16% | 34,440 |
| Jan 7, 2025 | 12.02 | 12.25 | 11.84 | 12.13 | 0.23 | 1.93% | 44,224 |
| Jan 6, 2025 | 12.28 | 12.29 | 11.90 | 11.90 | -0.25 | -2.06% | 56,900 |
| Jan 3, 2025 | 11.83 | 12.28 | 11.81 | 12.15 | 0.49 | 4.20% | 35,624 |
| Jan 2, 2025 | 12.42 | 12.42 | 11.66 | 11.66 | -0.70 | -5.66% | 100,000 |
| Dec 31, 2024 | 12.00 | 12.38 | 12.00 | 12.36 | 0.48 | 4.04% | 66,635 |
| Dec 30, 2024 | 11.96 | 12.00 | 11.61 | 11.88 | -0.03 | -0.25% | 81,500 |
| Dec 27, 2024 | 12.06 | 12.07 | 11.71 | 11.91 | -0.13 | -1.08% | 37,799 |
| Dec 26, 2024 | 12.26 | 12.26 | 11.89 | 12.04 | -0.06 | -0.50% | 21,900 |
| Dec 24, 2024 | 11.73 | 12.15 | 11.73 | 12.10 | 0.23 | 1.94% | 40,900 |
| Dec 23, 2024 | 11.90 | 11.97 | 11.70 | 11.87 | -0.02 | -0.17% | 18,010 |
| Dec 20, 2024 | 11.55 | 12.00 | 11.45 | 11.89 | 0.29 | 2.50% | 46,900 |
| Dec 19, 2024 | 11.68 | 11.98 | 11.48 | 11.60 | 0.03 | 0.26% | 20,300 |
| Dec 18, 2024 | 12.02 | 12.32 | 11.46 | 11.57 | -0.40 | -3.34% | 81,499 |
| Dec 17, 2024 | 11.96 | 12.02 | 11.56 | 11.97 | 0.16 | 1.35% | 58,333 |
| Dec 16, 2024 | 11.55 | 12.00 | 11.55 | 11.81 | 0.15 | 1.29% | 37,100 |