Radcom Ltd. Ordinary Sharesのデータ

Radcom Ltd. Ordinary Sharesの基本情報

名前 Radcom Ltd. Ordinary Shares
ティッカー RDCM
Israel
上場年 1997.0
セクター Technology

Radcom Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.05 10.95 11.0 12.05 55000.0 12.05
2021-02-12 11.08 10.34 10.34 11.0 9600.0 11.0
2021-02-11 11.35 10.82 11.17 10.91 4100.0 10.91
2021-02-10 11.32 11.1 11.24 11.29 17200.0 11.29
2021-02-09 11.24 10.85 10.87 11.11 23200.0 11.11
2021-02-08 11.19 10.53 10.53 10.87 16200.0 10.87
2021-02-05 10.85 10.24 10.24 10.61 9500.0 10.61
2021-02-04 10.6 10.34 10.34 10.6 6200.0 10.6
2021-02-03 10.4 10.15 10.4 10.18 8200.0 10.18
2021-02-02 10.3 10.06 10.07 10.22 3100.0 10.22
2021-02-01 10.44 10.03 10.44 10.03 12000.0 10.03
2021-01-29 10.4 9.82 9.98 10.4 8200.0 10.4
2021-01-28 10.34 9.88 10.27 9.92 15700.0 9.92
2021-01-27 10.26 9.81 10.1 9.97 32800.0 9.97
2021-01-26 10.34 10.0 10.08 10.17 32600.0 10.17
2021-01-25 10.4 10.0 10.21 10.12 20100.0 10.12
2021-01-22 10.95 10.29 10.58 10.37 30600.0 10.37
2021-01-21 11.0 10.2 10.2 10.92 19800.0 10.92
2021-01-20 10.96 10.21 10.3 10.95 13100.0 10.95
2021-01-19 10.28 10.0 10.13 10.22 26400.0 10.22
2021-01-15 10.21 10.04 10.17 10.13 9600.0 10.13
2021-01-14 10.6 9.3 10.6 10.05 66000.0 10.05
2021-01-13 11.0 10.5 10.79 10.59 5600.0 10.59
2021-01-12 11.09 10.51 11.09 10.54 10100.0 10.54
2021-01-11 10.65 10.28 10.42 10.4 8000.0 10.4
2021-01-08 10.55 10.4 10.49 10.41 10400.0 10.41
2021-01-07 11.02 10.47 10.95 10.59 4900.0 10.59
2021-01-06 11.2 10.6 10.75 10.76 16900.0 10.76
2021-01-05 11.5 10.69 11.5 10.78 18300.0 10.78
2021-01-04 11.74 10.8 10.8 11.35 41800.0 11.35
2020-12-31 11.0 10.42 10.5 10.95 9200.0 10.95
2020-12-30 10.58 10.4 10.41 10.4 4500.0 10.4
2020-12-29 10.67 10.35 10.35 10.45 5400.0 10.45
2020-12-28 10.72 10.35 10.43 10.35 8600.0 10.35
2020-12-24 10.76 10.7 10.7 10.76 3100.0 10.76
2020-12-23 11.2 10.36 10.47 11.12 4100.0 11.12
2020-12-22 10.56 10.11 10.13 10.56 700.0 10.56
2020-12-21 10.77 10.34 10.64 10.63 12200.0 10.63
2020-12-18 10.9 10.58 10.89 10.58 2000.0 10.58
2020-12-17 10.9 10.27 10.27 10.9 2500.0 10.9
2020-12-16 11.24 10.96 10.98 10.99 7500.0 10.99
2020-12-15 11.18 10.95 10.95 11.15 24700.0 11.15
2020-12-14 11.24 10.79 10.84 10.95 54900.0 10.95
2020-12-11 10.8 9.96 9.96 10.7 23400.0 10.7
2020-12-10 10.67 9.75 9.81 10.51 22300.0 10.51
2020-12-09 10.81 9.77 10.81 9.8 25000.0 9.8
2020-12-08 10.74 10.55 10.55 10.6 7600.0 10.6
2020-12-07 10.5 10.16 10.26 10.38 16800.0 10.38
2020-12-04 10.61 10.29 10.41 10.29 4000.0 10.29
2020-12-03 10.58 9.97 10.2 10.55 36700.0 10.55
2020-12-02 10.7 9.32 9.44 10.24 62800.0 10.24
2020-12-01 9.44 9.15 9.19 9.44 3700.0 9.44
2020-11-30 9.36 8.8 9.3 9.25 4100.0 9.25
2020-11-27 9.36 9.13 9.13 9.36 200.0 9.36
2020-11-25 9.01 8.47 8.9 9.01 10300.0 9.01
2020-11-24 9.01 8.65 8.65 9.0 27300.0 9.0
2020-11-23 8.67 8.55 8.66 8.67 7700.0 8.67
2020-11-20 8.73 8.51 8.69 8.51 4300.0 8.51
2020-11-19 8.95 8.35 8.57 8.74 16800.0 8.74
2020-11-18 8.58 8.44 8.5 8.54 5400.0 8.54
2020-11-17 8.45 8.3 8.3 8.45 3000.0 8.45
2020-11-16 8.5 8.23 8.23 8.45 11000.0 8.45
2020-11-13 8.35 8.19 8.2 8.25 8100.0 8.25
2020-11-12 8.43 8.06 8.41 8.2 1100.0 8.2
2020-11-11 8.48 8.1 8.1 8.42 40200.0 8.42
2020-11-10 8.74 7.92 8.52 8.22 46200.0 8.22
2020-11-09 8.37 7.86 8.0 7.86 82700.0 7.86
2020-11-06 8.0 7.96 7.99 7.99 7900.0 7.99
2020-11-05 8.2 7.92 8.12 7.94 39900.0 7.94
2020-11-04 8.31 8.03 8.04 8.15 12700.0 8.15
2020-11-03 8.4 8.2 8.4 8.2 17400.0 8.2
2020-11-02 8.3 8.09 8.2 8.11 77300.0 8.11
2020-10-30 8.37 8.18 8.37 8.18 2000.0 8.18
2020-10-29 8.32 7.99 8.0 8.23 34800.0 8.23
2020-10-28 8.51 7.92 8.51 8.23 19900.0 8.23
2020-10-27 8.88 8.25 8.86 8.29 19400.0 8.29
2020-10-26 8.98 8.85 8.98 8.91 2100.0 8.91
2020-10-23 9.3 8.96 9.25 9.0 10700.0 9.0
2020-10-22 9.29 8.99 8.99 9.15 26900.0 9.15
2020-10-21 8.94 8.86 8.86 8.93 500.0 8.93
2020-10-20 9.08 8.93 9.0 8.98 4300.0 8.98
2020-10-19 9.0 8.9 9.0 8.93 4400.0 8.93
2020-10-16 8.98 8.84 8.84 8.95 4100.0 8.95
2020-10-15 8.9 8.82 8.88 8.82 1800.0 8.82
2020-10-14 9.01 8.87 8.87 8.9 10700.0 8.9
2020-10-13 9.42 8.97 9.0 8.97 9500.0 8.97
2020-10-12 9.2 8.87 8.94 8.87 16200.0 8.87
2020-10-09 9.06 8.88 8.99 8.94 27900.0 8.94
2020-10-08 9.09 8.89 8.99 8.99 25300.0 8.99
2020-10-07 9.04 8.91 8.94 8.99 5300.0 8.99
2020-10-06 9.0 8.81 8.83 8.87 15000.0 8.87
2020-10-05 9.45 8.7 8.71 8.92 4600.0 8.92
2020-10-02 9.58 8.99 9.31 9.1 21500.0 9.1
2020-10-01 9.43 9.18 9.4 9.22 32200.0 9.22
2020-09-30 9.86 9.3 9.86 9.46 21000.0 9.46
2020-09-29 9.79 9.43 9.79 9.44 11600.0 9.44
2020-09-28 10.05 9.13 9.13 9.68 43700.0 9.68
2020-09-25 9.37 8.6 9.09 9.36 16000.0 9.36
2020-09-24 8.85 8.61 8.61 8.82 7400.0 8.82
2020-09-23 9.29 8.7 9.24 8.71 26600.0 8.71
2020-09-22 9.32 9.03 9.22 9.27 8000.0 9.27
2020-09-21 9.3 9.11 9.2 9.3 3600.0 9.3
2020-09-18 9.27 9.2 9.23 9.26 1400.0 9.26
2020-09-17 9.67 9.28 9.67 9.28 20700.0 9.28
2020-09-16 9.8 9.47 9.5 9.48 29700.0 9.48
2020-09-15 9.56 9.44 9.44 9.51 2400.0 9.51
2020-09-14 9.43 9.16 9.3 9.43 7200.0 9.43
2020-09-11 9.43 9.17 9.42 9.35 10600.0 9.35
2020-09-10 9.53 9.21 9.22 9.39 20300.0 9.39
2020-09-09 9.33 9.05 9.05 9.33 2700.0 9.33
2020-09-08 9.35 8.73 8.87 9.14 15000.0 9.14
2020-09-04 9.26 8.67 9.26 8.98 9100.0 8.98
2020-09-03 9.72 8.9 9.62 9.28 19000.0 9.28
2020-09-02 9.85 9.66 9.74 9.68 38500.0 9.68
2020-09-01 9.85 9.7 9.81 9.74 41300.0 9.74
2020-08-31 9.82 9.67 9.7 9.73 135000.0 9.73
2020-08-28 9.82 9.67 9.82 9.76 5200.0 9.76
2020-08-27 9.87 9.7 9.81 9.8 14500.0 9.8
2020-08-26 10.19 9.66 9.68 9.9 72700.0 9.9
2020-08-25 9.91 9.62 9.62 9.71 14200.0 9.71
2020-08-24 9.94 9.61 9.74 9.72 20900.0 9.72
2020-08-21 9.89 9.69 9.69 9.73 19900.0 9.73
2020-08-20 9.88 9.5 9.52 9.79 30700.0 9.79
2020-08-19 9.73 9.35 9.37 9.54 17900.0 9.54
2020-08-18 9.34 9.15 9.15 9.34 22500.0 9.34
2020-08-17 9.21 9.06 9.1 9.15 17700.0 9.15
2020-08-14 9.21 9.05 9.08 9.12 5300.0 9.12
2020-08-13 9.5 9.02 9.02 9.05 7900.0 9.05
2020-08-12 9.71 9.02 9.29 9.02 40800.0 9.02
2020-08-11 9.7 9.04 9.06 9.25 87300.0 9.25
2020-08-10 8.95 8.53 8.54 8.95 11000.0 8.95
2020-08-07 8.72 8.56 8.56 8.65 15200.0 8.65
2020-08-06 8.61 8.5 8.5 8.61 3300.0 8.61
2020-08-05 8.53 8.29 8.29 8.5 7000.0 8.5
2020-08-04 8.35 8.15 8.17 8.31 2800.0 8.31
2020-08-03 8.27 7.97 8.25 8.21 14800.0 8.21
2020-07-31 8.38 8.28 8.32 8.3 4100.0 8.3
2020-07-30 8.38 8.26 8.29 8.35 3900.0 8.35
2020-07-29 8.42 8.23 8.27 8.37 2500.0 8.37
2020-07-28 8.39 8.21 8.35 8.37 5900.0 8.37
2020-07-27 8.55 8.41 8.48 8.5 11200.0 8.5
2020-07-24 8.82 8.51 8.82 8.6 5500.0 8.6
2020-07-23 8.93 8.78 8.93 8.82 3900.0 8.82
2020-07-22 9.09 8.97 9.09 8.97 4700.0 8.97
2020-07-21 9.21 9.05 9.05 9.05 9100.0 9.05
2020-07-20 9.0 8.91 8.91 9.0 1300.0 9.0
2020-07-17 8.95 8.8 8.8 8.94 7200.0 8.94
2020-07-16 8.96 8.73 8.96 8.74 12800.0 8.74
2020-07-15 9.29 8.93 9.06 8.95 15100.0 8.95
2020-07-14 9.12 8.73 8.75 9.0 55800.0 9.0
2020-07-13 9.25 8.78 8.78 8.79 67100.0 8.79
2020-07-10 8.73 8.6 8.61 8.64 11200.0 8.64
2020-07-09 8.85 8.55 8.78 8.61 6300.0 8.61
2020-07-08 8.87 8.47 8.64 8.73 23000.0 8.73
2020-07-07 8.8 8.61 8.61 8.63 3500.0 8.63
2020-07-06 8.59 8.4 8.4 8.51 8600.0 8.51
2020-07-02 8.53 8.35 8.51 8.5 15500.0 8.5
2020-07-01 8.75 8.14 8.14 8.58 21200.0 8.58
2020-06-30 8.36 8.0 8.14 8.14 5600.0 8.14
2020-06-29 8.21 8.09 8.15 8.21 3900.0 8.21
2020-06-26 8.32 8.2 8.3 8.2 3500.0 8.2
2020-06-25 8.53 8.19 8.37 8.24 122200.0 8.24
2020-06-24 8.81 7.94 8.02 8.63 54100.0 8.63
2020-06-23 8.09 7.85 7.85 8.0 9000.0 8.0
2020-06-22 7.95 7.84 7.9 7.94 3700.0 7.94
2020-06-19 8.16 7.9 8.1 7.9 3800.0 7.9
2020-06-18 8.34 7.67 7.74 8.01 17700.0 8.01
2020-06-17 8.07 7.63 7.63 7.95 11500.0 7.95
2020-06-16 7.64 7.6 7.6 7.64 1700.0 7.64
2020-06-15 7.72 7.16 7.16 7.54 31600.0 7.54
2020-06-12 7.65 7.02 7.25 7.42 23000.0 7.42
2020-06-11 7.43 7.06 7.06 7.33 138300.0 7.33
2020-06-10 7.55 7.11 7.55 7.35 7400.0 7.35
2020-06-09 7.71 7.36 7.52 7.68 25400.0 7.68
2020-06-08 7.74 7.4 7.74 7.69 69900.0 7.69
2020-06-05 7.74 7.55 7.7 7.7 6400.0 7.7
2020-06-04 7.74 7.42 7.73 7.68 3500.0 7.68
2020-06-03 7.79 7.25 7.25 7.7 19600.0 7.7
2020-06-02 7.2 6.76 6.83 7.2 15800.0 7.2
2020-06-01 7.0 6.82 6.85 6.87 5600.0 6.87
2020-05-29 6.95 6.83 6.91 6.86 2800.0 6.86
2020-05-28 7.08 6.8 6.95 7.01 12200.0 7.01
2020-05-27 7.16 6.88 7.16 6.92 4000.0 6.92
2020-05-26 7.2 6.9 7.01 7.2 11600.0 7.2
2020-05-22 7.07 6.81 7.02 7.02 4200.0 7.02
2020-05-21 7.13 6.9 6.9 6.91 5800.0 6.91
2020-05-20 7.27 6.91 7.27 7.1 11600.0 7.1
2020-05-19 7.4 7.18 7.18 7.25 2300.0 7.25
2020-05-18 7.56 7.19 7.3 7.19 6400.0 7.19
2020-05-15 7.44 6.62 6.78 7.34 12700.0 7.34
2020-05-14 6.8 6.66 6.69 6.79 3200.0 6.79
2020-05-13 6.97 6.73 6.85 6.89 5100.0 6.89
2020-05-12 7.43 6.81 7.43 6.98 18800.0 6.98
2020-05-11 7.47 7.01 7.16 7.43 17600.0 7.43
2020-05-08 7.36 7.0 7.11 7.0 13100.0 7.0
2020-05-07 7.38 7.0 7.22 7.14 8700.0 7.14
2020-05-06 7.41 7.29 7.41 7.29 1100.0 7.29
2020-05-05 7.5 7.06 7.13 7.33 7000.0 7.33
2020-05-04 7.48 6.59 6.65 7.16 18000.0 7.16
2020-05-01 7.19 6.65 6.74 6.65 20700.0 6.65
2020-04-30 7.56 6.95 7.42 7.05 11800.0 7.05
2020-04-29 7.81 7.3 7.3 7.36 13700.0 7.36
2020-04-28 7.25 7.14 7.24 7.19 10100.0 7.19
2020-04-27 7.27 6.78 6.98 7.19 7100.0 7.19
2020-04-24 7.03 6.76 6.96 6.76 5200.0 6.76
2020-04-23 7.0 6.57 6.57 6.89 5100.0 6.89
2020-04-22 6.97 6.52 6.52 6.97 3100.0 6.97
2020-04-21 6.66 6.4 6.51 6.43 3300.0 6.43
2020-04-20 7.03 6.67 6.7 6.75 79500.0 6.75
2020-04-17 6.85 6.68 6.82 6.74 3700.0 6.74
2020-04-16 6.99 6.53 6.59 6.53 18500.0 6.53
2020-04-15 6.91 6.5 6.58 6.7 13700.0 6.7
2020-04-14 7.21 7.0 7.21 7.0 14800.0 7.0
2020-04-13 7.1 6.8 6.8 7.02 15300.0 7.02
2020-04-09 6.88 6.43 6.43 6.65 13600.0 6.65
2020-04-08 6.8 6.31 6.31 6.5 16800.0 6.5
2020-04-07 6.88 6.12 6.38 6.38 46800.0 6.38
2020-04-06 6.38 5.86 6.21 6.38 14500.0 6.38
2020-04-03 6.28 5.77 6.06 6.28 24700.0 6.28
2020-04-02 6.04 5.92 6.01 6.0 7300.0 6.0
2020-04-01 6.21 5.98 5.98 6.01 3100.0 6.01
2020-03-31 6.12 5.89 6.01 6.08 18500.0 6.08
2020-03-30 6.23 5.99 6.0 5.99 20500.0 5.99
2020-03-27 6.4 5.8 5.99 5.99 27700.0 5.99
2020-03-26 6.76 6.18 6.67 6.29 11100.0 6.29
2020-03-25 6.12 5.9 6.01 6.0 9100.0 6.0
2020-03-24 6.2 5.9 5.9 6.03 44800.0 6.03
2020-03-23 6.14 5.8 5.8 5.8 11900.0 5.8
2020-03-20 6.5 5.8 6.22 5.81 32800.0 5.81
2020-03-19 6.21 5.8 5.8 5.99 91700.0 5.99
2020-03-18 5.95 5.23 5.8 5.52 15400.0 5.52
2020-03-17 6.29 5.81 5.99 5.95 27200.0 5.95
2020-03-16 6.26 5.62 5.62 6.18 3300.0 6.18
2020-03-13 6.7 6.06 6.62 6.49 17600.0 6.49
2020-03-12 6.61 5.66 6.16 6.24 24300.0 6.24
2020-03-11 7.22 6.55 7.15 6.69 11600.0 6.69
2020-03-10 7.42 7.09 7.1 7.21 6900.0 7.21
2020-03-09 7.52 6.85 7.52 6.99 11900.0 6.99
2020-03-06 8.33 7.31 7.99 7.99 25300.0 7.99
2020-03-05 8.34 7.96 8.34 7.96 5900.0 7.96
2020-03-04 8.85 8.33 8.85 8.33 8200.0 8.33
2020-03-03 9.06 8.35 9.06 8.9 6200.0 8.9
2020-03-02 8.89 8.32 8.48 8.89 5700.0 8.89
2020-02-28 8.5 8.11 8.42 8.5 5200.0 8.5
2020-02-27 8.87 8.05 8.11 8.51 15800.0 8.51
2020-02-26 8.7 8.28 8.66 8.28 8000.0 8.28
2020-02-25 8.85 8.17 8.31 8.35 9800.0 8.35
2020-02-24 8.7 8.34 8.68 8.56 21800.0 8.56
2020-02-21 9.1 8.97 9.05 9.08 2400.0 9.08
2020-02-20 9.17 8.86 9.15 9.07 18100.0 9.07
2020-02-19 9.32 9.23 9.32 9.23 7100.0 9.23
2020-02-18 9.62 9.12 9.31 9.12 11700.0 9.12