XNAS
Datos históricos de RADCOM Ltd.
RADCOM Ltd. · RDCM
$10.29
▼ -0.01 (-0.10%)
Última operación · 10/10/2026, 18:36:07 UTC
- Variación en el periodo
- −27.54%
- Máximo
- US$16.74
- 8 de mayo de 2026
- Mínimo
- US$9.40
- 30 de julio de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.19 | 10.32 | 10.18 | 10.29 | +0.29% | 39,088.854 |
| 8 oct 2026 | 10.30 | 10.42 | 10.22 | 10.26 | −0.39% | 32,194.047 |
| 7 oct 2026 | 10.40 | 10.40 | 10.22 | 10.30 | −1.06% | 28,409.611 |
| 6 oct 2026 | 10.44 | 10.47 | 10.38 | 10.41 | 0.00% | 45,087.326 |
| 5 oct 2026 | 10.27 | 10.49 | 10.27 | 10.41 | +1.17% | 43,527.985 |
| 2 oct 2026 | 10.31 | 10.37 | 10.26 | 10.29 | +1.28% | 27,038.542 |
| 1 oct 2026 | 10.25 | 10.31 | 10.11 | 10.16 | −1.45% | 58,813.896 |
| 30 sep 2026 | 10.24 | 10.47 | 10.24 | 10.31 | +1.28% | 41,424.217 |
| 29 sep 2026 | 10.12 | 10.26 | 10.12 | 10.18 | +0.59% | 40,775.558 |
| 28 sep 2026 | 10.48 | 10.48 | 10.04 | 10.12 | −2.32% | 64,543.843 |
| 25 sep 2026 | 10.37 | 10.42 | 10.28 | 10.36 | +0.58% | 49,028.77 |
| 24 sep 2026 | 10.33 | 10.39 | 10.25 | 10.30 | 0.00% | 28,411.442 |
| 23 sep 2026 | 10.49 | 10.49 | 10.23 | 10.30 | −2.18% | 42,903.8 |
| 22 sep 2026 | 10.44 | 10.60 | 10.32 | 10.53 | +1.25% | 60,984.539 |
| 21 sep 2026 | 10.38 | 10.50 | 10.32 | 10.40 | +0.29% | 69,805.183 |
| 18 sep 2026 | 10.50 | 10.50 | 10.32 | 10.37 | −2.08% | 99,127.725 |
| 17 sep 2026 | 10.99 | 11.26 | 10.54 | 10.59 | +4.33% | 225,562.163 |
| 16 sep 2026 | 10.12 | 10.24 | 10.02 | 10.15 | −0.59% | 77,141.4 |
| 15 sep 2026 | 10.01 | 10.23 | 9.89 | 10.21 | +2.41% | 99,770.687 |
| 14 sep 2026 | 9.95 | 10.13 | 9.90 | 9.97 | +0.61% | 73,433.937 |
| 11 sep 2026 | 10.05 | 10.05 | 9.81 | 9.91 | −0.50% | 104,548.557 |
| 10 sep 2026 | 9.95 | 10.04 | 9.77 | 9.96 | −0.99% | 153,183.026 |
| 9 sep 2026 | 10.11 | 10.15 | 10.00 | 10.06 | +1.41% | 215,133.381 |
| 8 sep 2026 | 10.00 | 10.01 | 9.81 | 9.92 | −1.10% | 138,781.164 |
| 4 sep 2026 | 10.00 | 10.09 | 9.81 | 10.03 | 0.00% | 96,978.773 |
| 3 sep 2026 | 9.93 | 10.05 | 9.73 | 10.03 | +0.60% | 129,888.47 |
| 2 sep 2026 | 9.95 | 10.16 | 9.83 | 9.97 | −0.40% | 166,288.267 |
| 1 sep 2026 | 10.13 | 10.17 | 9.93 | 10.01 | −1.96% | 147,554.485 |
| 31 ago 2026 | 10.22 | 10.29 | 10.15 | 10.21 | −0.10% | 58,915.211 |
| 28 ago 2026 | 10.35 | 10.41 | 10.17 | 10.22 | −1.83% | 134,951.716 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.