RADCOM Ltd. - RDCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	14.5	14.59	14.59	14.65	14.28	51,300
September 11, 2025	13.99	14.37	14.37	14.68	13.75	96,363
September 10, 2025	14	13.85	13.85	14	13.68	22,619
September 09, 2025	14.26	14	14	14.3	13.88	52,923
September 08, 2025	13.72	14.25	14.25	14.33	13.23	86,648
September 05, 2025	13.39	13.72	13.72	13.85	13.3	96,800
September 04, 2025	13.4	13.35	13.35	13.44	13.06	24,016
September 03, 2025	13.29	13.43	13.43	13.43	13.05	59,000
September 02, 2025	12.94	13.16	13.16	13.44	12.89	40,136
August 29, 2025	13.34	13.23	13.23	13.49	13.11	30,220
August 28, 2025	13.23	13.32	13.32	13.5	12.76	33,600
August 27, 2025	13.25	13.14	13.14	13.35	13.14	29,000
August 26, 2025	13.26	13.33	13.33	13.6	13.22	22,500
August 25, 2025	13.64	13.26	13.26	13.78	13.17	90,644
August 22, 2025	13.07	13.58	13.58	13.66	12.91	131,800
August 21, 2025	12.7	12.9	12.9	12.92	12.63	29,648
August 20, 2025	13	12.71	12.71	13	12.61	39,910
August 19, 2025	13.12	13.07	13.07	13.35	12.78	72,422
August 18, 2025	13	13.15	13.15	13.28	12.81	116,300
August 15, 2025	12.82	13.01	13.01	13.01	12.51	51,600
August 14, 2025	13.13	12.8	12.8	13.36	12.8	106,200
August 13, 2025	14.29	13.13	13.13	14.29	13	190,233
August 12, 2025	12.79	13.65	13.65	13.65	12.71	49,767
August 11, 2025	13.22	12.86	12.86	13.29	12.68	101,509
August 08, 2025	12.75	12.8	12.8	12.97	12.35	39,306
August 07, 2025	13.25	12.74	12.74	13.3	12.73	25,600
August 06, 2025	13.04	13.21	13.21	13.81	12.77	11,400
August 05, 2025	13.33	13.17	13.17	13.64	12.83	25,700
August 04, 2025	13.31	13.21	13.21	13.75	12.66	36,500
August 01, 2025	13.5	13.09	13.09	13.63	12.16	74,200
July 31, 2025	14.02	13.56	13.56	14.25	13.55	47,611
July 30, 2025	14.02	13.89	13.89	14.1	13.72	105,000
July 29, 2025	14.6	14.02	14.02	14.63	13.85	68,635
July 28, 2025	14.55	14.47	14.47	14.55	14.23	39,147
July 25, 2025	14.15	14.5	14.5	14.5	13.76	99,952
July 24, 2025	14.32	14.04	14.04	14.32	13.83	36,000
July 23, 2025	13.98	14.34	14.34	14.5	13.49	192,709
July 22, 2025	13.74	13.86	13.86	14.38	13.66	101,500
July 21, 2025	14.56	13.74	13.74	14.61	13.42	72,848
July 18, 2025	13.07	14.5	14.5	14.5	12.9	163,170
July 17, 2025	13.12	13.02	13.02	13.49	12.98	111,745
July 16, 2025	12.7	13.15	13.15	13.15	12.42	71,329
July 15, 2025	13	12.6	12.6	13.3	12.55	66,726
July 14, 2025	12.75	12.85	12.85	13.1	12.3	82,500
July 11, 2025	13.15	12.75	12.75	13.16	12.61	26,829
July 10, 2025	13.32	13.12	13.12	13.35	13.08	12,649
July 09, 2025	13.4	13.31	13.31	13.47	13.13	53,800
July 08, 2025	13.62	13.27	13.27	13.63	13.26	10,400
July 07, 2025	13.75	13.59	13.59	13.88	13.41	32,652
July 03, 2025	13.68	13.76	13.76	13.84	13.58	33,300
July 02, 2025	13.67	13.58	13.58	13.8	13.4	78,300
July 01, 2025	13.53	13.74	13.74	13.99	13.5	73,300
June 30, 2025	13.45	13.59	13.59	13.62	12.9	299,904
June 27, 2025	13.39	13.45	13.45	13.79	13	88,906
June 26, 2025	13.15	13.4	13.4	13.73	12.58	139,035
June 25, 2025	13.08	13.1	13.1	13.5	12.55	219,500
June 24, 2025	12.49	13.14	13.14	13.27	12.29	76,600
June 23, 2025	11.8	12.3	12.3	12.63	11.79	58,367
June 20, 2025	12.76	11.89	11.89	12.93	11.77	61,700
June 18, 2025	12.68	12.75	12.75	13.02	12.59	25,157

RADCOM Ltd. (RDCM) NASDAQ