RADCOM Ltd. RDCM
NASDAQ · United States · Technology Services
$10.20-0.11 (-1.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.15 | -1.55% | $10.25 | $10.26 | $10.11 | 23.27K |
| 2026-09-30 | $10.31 | +1.28% | $10.24 | $10.47 | $10.24 | 41.40K |
| 2026-09-29 | $10.18 | +0.59% | $10.12 | $10.26 | $10.12 | 40.80K |
| 2026-09-28 | $10.12 | -2.32% | $10.48 | $10.48 | $10.04 | 64.50K |
| 2026-09-25 | $10.36 | +0.58% | $10.37 | $10.42 | $10.28 | 49.00K |
| 2026-09-24 | $10.30 | 0.00% | $10.33 | $10.39 | $10.25 | 28.40K |
| 2026-09-23 | $10.30 | -2.18% | $10.49 | $10.49 | $10.23 | 42.50K |
| 2026-09-22 | $10.53 | +1.25% | $10.44 | $10.60 | $10.32 | 61.00K |
| 2026-09-21 | $10.40 | +0.29% | $10.38 | $10.50 | $10.32 | 69.80K |
| 2026-09-18 | $10.37 | -2.08% | $10.50 | $10.50 | $10.32 | 99.10K |
| 2026-09-17 | $10.59 | +4.33% | $10.99 | $11.26 | $10.54 | 225.60K |
| 2026-09-16 | $10.15 | -0.59% | $10.12 | $10.24 | $10.02 | 77.00K |
| 2026-09-15 | $10.21 | +2.41% | $10.01 | $10.23 | $9.89 | 99.80K |
| 2026-09-14 | $9.97 | +0.61% | $9.95 | $10.13 | $9.90 | 73.40K |
| 2026-09-11 | $9.91 | -0.50% | $10.05 | $10.05 | $9.81 | 104.50K |
| 2026-09-10 | $9.96 | -0.99% | $9.95 | $10.04 | $9.77 | 153.20K |
| 2026-09-09 | $10.06 | +1.41% | $10.11 | $10.15 | $10.00 | 215.10K |
| 2026-09-08 | $9.92 | -1.10% | $10.00 | $10.01 | $9.81 | 138.80K |
| 2026-09-04 | $10.03 | 0.00% | $10.00 | $10.09 | $9.81 | 97.00K |
| 2026-09-03 | $10.03 | +0.60% | $9.93 | $10.05 | $9.73 | 129.90K |
| 2026-09-02 | $9.97 | -0.40% | $9.95 | $10.16 | $9.83 | 166.30K |
| 2026-09-01 | $10.01 | -1.96% | $10.13 | $10.17 | $9.93 | 147.60K |
| 2026-08-31 | $10.21 | -0.10% | $10.22 | $10.29 | $10.15 | 58.90K |
| 2026-08-28 | $10.22 | -1.83% | $10.35 | $10.41 | $10.17 | 135.00K |
| 2026-08-27 | $10.41 | +1.17% | $10.33 | $10.78 | $10.17 | 44.10K |
| 2026-08-26 | $10.29 | +0.88% | $10.24 | $10.36 | $10.16 | 57.10K |
| 2026-08-25 | $10.20 | +0.10% | $10.25 | $10.30 | $10.12 | 121.90K |
| 2026-08-24 | $10.19 | -1.26% | $10.29 | $10.29 | $10.10 | 93.00K |
| 2026-08-21 | $10.32 | +1.28% | $10.29 | $10.40 | $10.13 | 112.60K |
| 2026-08-20 | $10.19 | 0.00% | $10.11 | $10.28 | $10.11 | 122.40K |
| 2026-08-19 | $10.19 | -1.45% | $10.45 | $10.51 | $10.15 | 238.50K |
| 2026-08-18 | $10.34 | -0.10% | $10.35 | $10.47 | $10.13 | 162.30K |
| 2026-08-17 | $10.35 | -1.33% | $10.50 | $10.72 | $10.30 | 299.40K |
| 2026-08-14 | $10.49 | +3.25% | $10.25 | $10.79 | $10.16 | 314.00K |
| 2026-08-13 | $10.16 | -1.55% | $10.30 | $10.42 | $10.10 | 158.50K |
| 2026-08-12 | $10.32 | +2.69% | $10.28 | $10.69 | $10.14 | 264.50K |
| 2026-08-11 | $10.05 | -0.59% | $10.18 | $10.38 | $10.02 | 97.90K |
| 2026-08-10 | $10.11 | +0.10% | $10.08 | $10.20 | $9.94 | 166.50K |
| 2026-08-07 | $10.10 | +0.70% | $10.03 | $10.19 | $10.00 | 84.80K |
| 2026-08-06 | $10.03 | +0.20% | $10.00 | $10.11 | $9.42 | 274.20K |
| 2026-08-05 | $10.01 | -2.72% | $10.30 | $10.42 | $10.00 | 139.10K |
| 2026-08-04 | $10.29 | +1.88% | $10.14 | $10.55 | $10.14 | 126.80K |
| 2026-08-03 | $10.10 | -1.37% | $10.12 | $10.38 | $10.06 | 259.40K |
| 2026-07-31 | $10.24 | +2.09% | $10.06 | $10.32 | $9.92 | 207.60K |
| 2026-07-30 | $10.03 | -21.15% | $9.87 | $10.15 | $9.40 | 1.02M |
| 2026-07-29 | $12.72 | -2.75% | $12.94 | $13.24 | $12.70 | 123.20K |
| 2026-07-28 | $13.08 | -1.28% | $13.25 | $13.29 | $12.89 | 92.00K |
| 2026-07-27 | $13.25 | +1.69% | $13.18 | $13.48 | $13.09 | 55.40K |
| 2026-07-24 | $13.03 | -1.06% | $13.16 | $13.50 | $12.96 | 116.10K |
| 2026-07-23 | $13.17 | +1.31% | $13.00 | $13.17 | $12.66 | 225.20K |
| 2026-07-22 | $13.00 | -3.27% | $13.50 | $13.50 | $12.93 | 133.90K |
| 2026-07-21 | $13.44 | -1.18% | $13.60 | $13.79 | $13.35 | 122.00K |
| 2026-07-20 | $13.60 | -2.09% | $13.88 | $13.90 | $13.53 | 207.40K |
| 2026-07-17 | $13.89 | +2.58% | $13.45 | $13.99 | $13.22 | 96.80K |
| 2026-07-16 | $13.54 | -3.22% | $14.10 | $14.29 | $13.53 | 79.80K |
| 2026-07-15 | $13.99 | -1.06% | $14.16 | $14.26 | $13.90 | 93.00K |
| 2026-07-14 | $14.14 | -1.81% | $14.35 | $14.53 | $14.02 | 103.40K |
| 2026-07-13 | $14.40 | -0.28% | $14.29 | $14.65 | $14.04 | 106.00K |
| 2026-07-10 | $14.44 | +0.28% | $14.40 | $14.46 | $13.90 | 81.40K |
| 2026-07-09 | $14.40 | +1.48% | $14.13 | $14.53 | $13.99 | 90.20K |
| 2026-07-08 | $14.19 | -0.35% | $14.08 | $14.27 | $13.80 | 56.60K |
| 2026-07-07 | $14.24 | +0.56% | $14.16 | $14.45 | $14.00 | 55.80K |
| 2026-07-06 | $14.16 | -2.75% | $14.52 | $15.02 | $14.12 | 162.30K |
| 2026-07-02 | $14.56 | +1.32% | $14.30 | $14.68 | $14.19 | 163.30K |
| 2026-07-01 | $14.37 | +1.91% | $14.15 | $14.87 | $14.01 | 191.00K |
| 2026-06-30 | $14.10 | +1.66% | $13.82 | $14.23 | $13.81 | 133.30K |
| 2026-06-29 | $13.87 | +3.28% | $13.62 | $14.00 | $13.50 | 270.50K |
| 2026-06-26 | $13.43 | +6.76% | $12.50 | $13.49 | $12.40 | 250.70K |
| 2026-06-25 | $12.58 | -0.47% | $12.58 | $12.68 | $12.21 | 219.80K |
| 2026-06-24 | $12.64 | +0.80% | $12.65 | $12.87 | $12.49 | 129.10K |
| 2026-06-23 | $12.54 | -1.88% | $12.62 | $12.83 | $12.53 | 128.70K |
| 2026-06-22 | $12.78 | +0.16% | $13.15 | $13.30 | $12.39 | 458.20K |
| 2026-06-18 | $12.76 | +2.33% | $12.77 | $13.05 | $12.11 | 393.10K |
| 2026-06-17 | $12.47 | -3.33% | $12.89 | $13.09 | $12.36 | 74.40K |
| 2026-06-16 | $12.90 | -0.54% | $12.97 | $13.29 | $12.78 | 53.40K |
| 2026-06-15 | $12.97 | +1.33% | $13.13 | $13.40 | $12.82 | 211.30K |
| 2026-06-12 | $12.80 | +0.47% | $12.74 | $13.05 | $12.44 | 145.60K |
| 2026-06-11 | $12.74 | +0.39% | $12.72 | $12.89 | $12.50 | 134.60K |
| 2026-06-10 | $12.69 | -0.78% | $12.50 | $13.08 | $12.50 | 155.20K |
| 2026-06-09 | $12.79 | -0.08% | $12.76 | $13.06 | $12.28 | 387.40K |
| 2026-06-08 | $12.80 | +3.90% | $12.77 | $13.12 | $12.50 | 372.40K |
| 2026-06-05 | $12.32 | -14.80% | $14.50 | $14.65 | $11.00 | 1.72M |
| 2026-06-04 | $14.46 | -1.50% | $14.61 | $14.99 | $14.44 | 147.20K |
| 2026-06-03 | $14.68 | -4.68% | $15.49 | $15.78 | $14.60 | 163.70K |
| 2026-06-02 | $15.40 | -1.47% | $15.60 | $15.72 | $15.31 | 133.00K |
| 2026-06-01 | $15.63 | +4.83% | $15.17 | $15.73 | $15.17 | 323.30K |
| 2026-05-29 | $14.91 | +0.54% | $14.89 | $14.93 | $14.64 | 224.20K |
| 2026-05-28 | $14.83 | +2.35% | $14.57 | $15.00 | $14.46 | 123.20K |
| 2026-05-27 | $14.49 | -1.16% | $14.60 | $14.65 | $14.16 | 133.80K |
| 2026-05-26 | $14.66 | +0.76% | $14.71 | $14.87 | $14.47 | 129.90K |