Stuttgart - Delayed Quote EUR

Radcom Ltd (RAM.SG)

Compare
10.90 +0.50 (+4.81%)
At close: November 15 at 9:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 10.00 10.90 10.00 10.90 10.90 -
Nov 14, 2024 10.70 10.70 10.30 10.40 10.40 -
Nov 13, 2024 9.75 9.75 9.75 9.75 9.75 -
Nov 12, 2024 9.45 10.00 9.45 10.00 10.00 -
Nov 11, 2024 9.40 9.85 9.40 9.85 9.85 -
Nov 8, 2024 9.35 9.65 9.35 9.60 9.60 -
Nov 7, 2024 9.15 9.60 9.15 9.60 9.60 -
Nov 6, 2024 9.55 9.70 9.55 9.55 9.55 -
Nov 5, 2024 9.15 9.50 9.15 9.50 9.50 -
Nov 4, 2024 9.35 9.55 9.35 9.45 9.45 -
Nov 1, 2024 9.00 9.50 9.00 9.50 9.50 -
Oct 31, 2024 8.85 9.45 8.85 9.45 9.45 -
Oct 30, 2024 8.90 9.05 8.90 9.05 9.05 -
Oct 29, 2024 8.90 8.95 8.90 8.95 8.95 -
Oct 28, 2024 9.00 9.25 9.00 9.25 9.25 -
Oct 25, 2024 9.35 9.35 9.15 9.25 9.25 -
Oct 24, 2024 9.35 9.60 9.35 9.60 9.60 -
Oct 23, 2024 9.70 9.70 9.45 9.65 9.65 -
Oct 22, 2024 9.60 9.90 9.60 9.90 9.90 -
Oct 21, 2024 9.30 9.90 9.30 9.90 9.90 -
Oct 18, 2024 9.20 9.35 9.20 9.35 9.35 -
Oct 17, 2024 9.45 9.50 9.45 9.50 9.50 -
Oct 16, 2024 9.15 9.65 9.15 9.60 9.60 -
Oct 15, 2024 9.30 9.30 9.25 9.25 9.25 -
Oct 14, 2024 9.25 9.50 9.25 9.50 9.50 -
Oct 11, 2024 9.15 9.60 9.15 9.55 9.55 -
Oct 10, 2024 9.55 9.55 9.35 9.45 9.45 -
Oct 9, 2024 9.05 9.85 9.05 9.85 9.85 -
Oct 8, 2024 8.70 9.10 8.70 9.10 9.10 -
Oct 7, 2024 8.75 8.95 8.65 8.95 8.95 1,000
Oct 4, 2024 8.70 9.15 8.70 9.10 9.10 -
Oct 3, 2024 9.05 9.05 9.05 9.05 9.05 -
Oct 2, 2024 8.95 9.20 8.95 9.20 9.20 -
Oct 1, 2024 8.80 9.20 8.80 9.20 9.20 -
Sep 30, 2024 8.75 9.05 8.75 9.05 9.05 -
Sep 27, 2024 8.60 9.10 8.60 9.10 9.10 -
Sep 26, 2024 8.60 8.80 8.60 8.80 8.80 -
Sep 25, 2024 8.45 8.85 8.45 8.85 8.85 -
Sep 24, 2024 8.55 8.75 8.55 8.65 8.65 -
Sep 23, 2024 9.20 9.20 8.75 8.75 8.75 -
Sep 20, 2024 8.55 8.75 8.55 8.75 8.75 -
Sep 19, 2024 8.35 8.80 8.35 8.80 8.80 -
Sep 18, 2024 8.40 8.90 8.40 8.65 8.65 -
Sep 17, 2024 8.15 8.65 8.15 8.65 8.65 -
Sep 16, 2024 8.25 8.50 8.25 8.45 8.45 -
Sep 13, 2024 8.20 8.45 8.20 8.45 8.45 -
Sep 12, 2024 8.25 8.50 8.25 8.45 8.45 -
Sep 11, 2024 8.15 8.45 8.15 8.45 8.45 -
Sep 10, 2024 8.35 8.35 8.35 8.35 8.35 -
Sep 9, 2024 8.40 8.60 8.40 8.60 8.60 -
Sep 6, 2024 8.20 8.45 8.20 8.40 8.40 -
Sep 5, 2024 8.25 8.50 8.25 8.45 8.45 -
Sep 4, 2024 8.45 8.45 8.35 8.35 8.35 -
Sep 3, 2024 8.65 8.70 8.60 8.60 8.60 -
Sep 2, 2024 8.65 8.65 8.65 8.65 8.65 -
Aug 30, 2024 8.65 8.90 8.65 8.90 8.90 -
Aug 29, 2024 8.50 9.00 8.50 8.90 8.90 -
Aug 28, 2024 8.75 8.90 8.65 8.75 8.75 -
Aug 27, 2024 8.45 9.00 8.45 9.00 9.00 -
Aug 26, 2024 8.35 8.95 8.35 8.95 8.95 -
Aug 23, 2024 8.25 8.60 8.25 8.60 8.60 170
Aug 22, 2024 8.25 8.55 8.25 8.25 8.25 -
Aug 21, 2024 8.25 8.50 8.25 8.45 8.45 -
Aug 20, 2024 8.35 8.60 8.35 8.50 8.50 -
Aug 19, 2024 8.50 8.50 8.50 8.50 8.50 -
Aug 16, 2024 8.45 8.70 8.45 8.70 8.70 -
Aug 15, 2024 8.40 8.70 8.40 8.70 8.70 -
Aug 14, 2024 8.45 8.65 8.45 8.65 8.65 -
Aug 13, 2024 8.40 8.80 8.40 8.80 8.80 -
Aug 12, 2024 8.40 8.65 8.40 8.65 8.65 -
Aug 9, 2024 8.25 8.25 8.25 8.25 8.25 -
Aug 8, 2024 8.45 8.65 8.45 8.65 8.65 -
Aug 7, 2024 8.35 8.55 8.35 8.55 8.55 -
Aug 6, 2024 8.45 8.60 8.45 8.60 8.60 -
Aug 5, 2024 8.70 8.70 8.70 8.70 8.70 -
Aug 2, 2024 8.80 8.85 8.50 8.85 8.85 -
Aug 1, 2024 8.90 9.15 8.90 9.05 9.05 -
Jul 31, 2024 8.55 9.25 8.55 9.25 9.25 -
Jul 30, 2024 8.80 8.95 8.65 8.80 8.80 -
Jul 29, 2024 8.95 9.05 8.95 9.05 9.05 -
Jul 26, 2024 8.80 8.80 8.80 8.80 8.80 -
Jul 25, 2024 8.90 9.25 8.90 9.05 9.05 -
Jul 24, 2024 8.80 9.10 8.80 9.10 9.10 -
Jul 23, 2024 8.50 8.95 8.50 8.95 8.95 -
Jul 22, 2024 8.40 8.65 8.40 8.65 8.65 -
Jul 19, 2024 8.50 8.60 8.50 8.60 8.60 -
Jul 18, 2024 8.35 8.60 8.35 8.60 8.60 -
Jul 17, 2024 8.10 8.60 8.10 8.60 8.60 -
Jul 16, 2024 8.10 8.40 8.10 8.35 8.35 -
Jul 15, 2024 8.15 8.45 8.15 8.35 8.35 -
Jul 12, 2024 8.10 8.45 8.10 8.45 8.45 -
Jul 11, 2024 8.10 8.45 8.10 8.45 8.45 -
Jul 10, 2024 8.05 8.05 8.05 8.05 8.05 -
Jul 9, 2024 8.15 8.15 8.15 8.15 8.15 -
Jul 8, 2024 8.30 8.40 8.30 8.40 8.40 -
Jul 5, 2024 8.30 8.30 8.30 8.30 8.30 -
Jul 4, 2024 8.35 8.35 8.35 8.35 8.35 -
Jul 3, 2024 8.25 8.25 8.25 8.25 8.25 -
Jul 2, 2024 8.20 8.20 8.20 8.20 8.20 -
Jul 1, 2024 8.30 8.45 8.30 8.45 8.45 -
Jun 28, 2024 8.20 8.20 8.20 8.20 8.20 -
Jun 27, 2024 8.20 8.20 8.20 8.20 8.20 45
Jun 26, 2024 8.45 8.50 8.45 8.45 8.45 -
Jun 25, 2024 8.30 8.65 8.30 8.65 8.65 -
Jun 24, 2024 8.50 8.65 8.50 8.65 8.65 -
Jun 21, 2024 8.25 8.65 8.25 8.65 8.65 -
Jun 20, 2024 8.50 8.50 8.50 8.50 8.50 -
Jun 19, 2024 8.50 8.50 8.50 8.50 8.50 -
Jun 18, 2024 8.35 8.70 8.35 8.70 8.70 -
Jun 17, 2024 8.10 8.55 8.10 8.55 8.55 -
Jun 14, 2024 8.30 8.30 8.30 8.30 8.30 -
Jun 13, 2024 8.25 8.55 8.25 8.55 8.55 -
Jun 12, 2024 8.30 8.40 8.30 8.40 8.40 -
Jun 11, 2024 8.15 8.70 8.15 8.70 8.70 -
Jun 10, 2024 8.45 8.45 8.45 8.45 8.45 -
Jun 7, 2024 8.65 8.65 8.65 8.65 8.65 -
Jun 6, 2024 8.15 8.95 8.15 8.95 8.95 -
Jun 5, 2024 8.25 8.25 8.25 8.25 8.25 -
Jun 4, 2024 8.30 8.30 8.30 8.30 8.30 -
Jun 3, 2024 8.25 8.25 8.25 8.25 8.25 -
May 31, 2024 8.00 8.35 8.00 8.35 8.35 -
May 30, 2024 8.10 8.35 8.10 8.35 8.35 -
May 29, 2024 8.20 8.40 8.20 8.35 8.35 -
May 28, 2024 8.10 8.50 8.10 8.50 8.50 -
May 27, 2024 8.10 8.10 8.10 8.10 8.10 -
May 24, 2024 8.15 8.55 8.15 8.40 8.40 -
May 23, 2024 8.15 8.45 8.15 8.45 8.45 -
May 22, 2024 8.20 8.60 8.20 8.55 8.55 -
May 21, 2024 8.25 8.50 8.25 8.45 8.45 -
May 20, 2024 8.30 8.30 8.25 8.25 8.25 -
May 17, 2024 8.25 8.60 8.25 8.60 8.60 -
May 16, 2024 8.30 8.70 8.30 8.70 8.70 -
May 15, 2024 9.20 9.20 8.60 8.60 8.60 -
May 14, 2024 8.30 9.40 8.30 9.40 9.40 -
May 13, 2024 8.25 8.60 8.25 8.60 8.60 -
May 10, 2024 8.05 8.05 8.05 8.05 8.05 -
May 9, 2024 8.40 8.40 8.40 8.40 8.40 -
May 8, 2024 8.55 8.75 8.55 8.75 8.75 -
May 7, 2024 8.60 8.60 8.55 8.55 8.55 -
May 6, 2024 8.30 8.85 8.30 8.85 8.85 -
May 3, 2024 8.50 8.85 8.50 8.85 8.85 -
May 2, 2024 7.70 7.70 7.70 7.70 7.70 -
Apr 30, 2024 7.80 8.05 7.80 8.05 8.05 -
Apr 29, 2024 7.75 8.20 7.75 8.20 8.20 -
Apr 26, 2024 7.80 8.35 7.80 8.20 8.20 -
Apr 25, 2024 7.85 8.10 7.85 8.10 8.10 -
Apr 24, 2024 8.10 8.40 8.10 8.10 8.10 -
Apr 23, 2024 8.15 8.35 8.15 8.35 8.35 -
Apr 22, 2024 7.75 8.35 7.75 8.35 8.35 -
Apr 19, 2024 8.20 8.40 8.10 8.10 8.10 1,800
Apr 18, 2024 8.30 8.45 8.30 8.45 8.45 -
Apr 17, 2024 8.40 8.70 8.40 8.70 8.70 -
Apr 16, 2024 8.50 8.90 8.50 8.65 8.65 -
Apr 15, 2024 8.50 8.90 8.50 8.80 8.80 1,000
Apr 12, 2024 8.60 8.95 8.60 8.95 8.95 -
Apr 11, 2024 8.30 8.90 8.30 8.90 8.90 -
Apr 10, 2024 8.50 8.75 8.50 8.60 8.60 -
Apr 9, 2024 9.35 9.35 8.80 8.80 8.80 -
Apr 8, 2024 9.50 9.90 9.50 9.65 9.65 -
Apr 5, 2024 9.45 9.45 9.45 9.45 9.45 -
Apr 4, 2024 9.70 10.30 9.70 10.30 10.30 40
Apr 3, 2024 9.90 9.90 9.90 9.90 9.90 -
Apr 2, 2024 9.90 9.90 9.90 9.90 9.90 -
Mar 28, 2024 9.60 9.60 9.20 9.20 9.20 140
Mar 27, 2024 9.55 9.80 9.55 9.80 9.80 -
Mar 26, 2024 9.75 9.75 9.70 9.75 9.75 -
Mar 25, 2024 9.90 10.10 9.90 10.10 10.10 -
Mar 22, 2024 9.85 10.20 9.85 10.20 10.20 -
Mar 21, 2024 9.55 9.60 9.55 9.60 9.60 -
Mar 20, 2024 9.60 10.10 9.60 9.85 9.85 -
Mar 19, 2024 9.35 9.85 9.35 9.85 9.85 -
Mar 18, 2024 9.45 9.80 9.45 9.70 9.70 -
Mar 15, 2024 9.40 9.40 9.40 9.40 9.40 -
Mar 14, 2024 9.95 9.95 9.95 9.95 9.95 -
Mar 13, 2024 9.70 10.20 9.70 10.20 10.20 -
Mar 12, 2024 9.50 10.10 9.50 10.00 10.00 -
Mar 11, 2024 10.10 10.10 10.10 10.10 10.10 -
Mar 8, 2024 9.35 10.30 9.35 10.30 10.30 -
Mar 7, 2024 9.65 9.75 9.60 9.60 9.60 -
Mar 6, 2024 9.25 9.95 9.25 9.70 9.70 -
Mar 5, 2024 9.40 9.65 9.40 9.60 9.60 -
Mar 4, 2024 9.10 9.70 9.10 9.70 9.70 -
Mar 1, 2024 8.85 8.85 8.85 8.85 8.85 -
Feb 29, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 28, 2024 8.90 8.90 8.90 8.90 8.90 -
Feb 27, 2024 8.65 8.65 8.65 8.65 8.65 -
Feb 26, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 23, 2024 8.85 9.00 8.85 9.00 9.00 -
Feb 22, 2024 8.70 8.70 8.70 8.70 8.70 -
Feb 21, 2024 8.85 8.85 8.85 8.85 8.85 -
Feb 20, 2024 9.00 9.00 9.00 9.00 9.00 -
Feb 19, 2024 8.95 8.95 8.95 8.95 8.95 -
Feb 16, 2024 9.00 9.40 9.00 9.30 9.30 60
Feb 15, 2024 8.70 9.20 8.70 9.20 9.20 -
Feb 14, 2024 8.70 9.00 8.70 9.00 9.00 -
Feb 13, 2024 8.95 8.95 8.95 8.95 8.95 -
Feb 12, 2024 9.30 9.30 9.20 9.20 9.20 -
Feb 9, 2024 9.05 9.50 9.05 9.50 9.50 -
Feb 8, 2024 8.75 9.35 8.75 9.35 9.35 -
Feb 7, 2024 8.80 9.05 8.80 9.05 9.05 -
Feb 6, 2024 8.80 9.10 8.80 9.10 9.10 -
Feb 5, 2024 8.90 9.10 8.90 9.10 9.10 -
Feb 2, 2024 8.85 8.85 8.85 8.85 8.85 -
Feb 1, 2024 9.25 9.25 9.25 9.25 9.25 -
Jan 31, 2024 8.45 8.45 8.45 8.45 8.45 -
Jan 30, 2024 8.60 8.60 8.60 8.60 8.60 -
Jan 29, 2024 8.40 8.40 8.40 8.40 8.40 -
Jan 26, 2024 8.05 8.55 8.05 8.55 8.55 -
Jan 25, 2024 7.45 8.50 7.45 8.30 8.30 1,500
Jan 24, 2024 7.35 7.90 7.35 7.75 7.75 -
Jan 23, 2024 7.35 7.65 7.35 7.65 7.65 -
Jan 22, 2024 7.25 7.40 7.25 7.40 7.40 -
Jan 19, 2024 7.10 7.10 7.10 7.10 7.10 -
Jan 18, 2024 6.80 7.35 6.80 7.35 7.35 -
Jan 17, 2024 6.85 7.10 6.85 7.00 7.00 -
Jan 16, 2024 6.80 7.10 6.80 7.10 7.10 -
Jan 15, 2024 7.00 7.00 7.00 7.00 7.00 -
Jan 12, 2024 6.80 7.00 6.80 7.00 7.00 -
Jan 11, 2024 6.80 6.80 6.80 6.80 6.80 -
Jan 10, 2024 6.80 7.05 6.80 7.05 7.05 -
Jan 9, 2024 6.95 7.15 6.95 7.15 7.15 -
Jan 8, 2024 6.95 7.15 6.95 7.15 7.15 -
Jan 5, 2024 7.05 7.15 7.05 7.15 7.15 -
Jan 4, 2024 7.05 7.25 7.05 7.25 7.25 -
Jan 3, 2024 7.00 7.30 7.00 7.25 7.25 -
Jan 2, 2024 7.25 7.35 7.15 7.35 7.35 -
Dec 29, 2023 6.95 6.95 6.95 6.95 6.95 -
Dec 28, 2023 6.95 7.20 6.95 7.20 7.20 -
Dec 27, 2023 7.00 7.20 7.00 7.20 7.20 -
Dec 22, 2023 6.95 6.95 6.95 6.95 6.95 -
Dec 21, 2023 6.90 6.90 6.90 6.90 6.90 -
Dec 20, 2023 6.95 6.95 6.95 6.95 6.95 -
Dec 19, 2023 7.00 7.00 7.00 7.00 7.00 -
Dec 18, 2023 7.00 7.25 7.00 7.25 7.25 -
Dec 15, 2023 6.95 7.25 6.95 7.25 7.25 -
Dec 14, 2023 7.00 7.15 7.00 7.15 7.15 -
Dec 13, 2023 7.15 7.35 7.15 7.30 7.30 -
Dec 12, 2023 7.20 7.35 7.20 7.35 7.35 -
Dec 11, 2023 7.05 7.40 7.05 7.40 7.40 -
Dec 8, 2023 7.10 7.25 7.10 7.25 7.25 -
Dec 7, 2023 7.10 7.10 7.10 7.10 7.10 -
Dec 6, 2023 7.05 7.05 7.05 7.05 7.05 -
Dec 5, 2023 7.00 7.00 7.00 7.00 7.00 -
Dec 4, 2023 7.00 7.30 7.00 7.30 7.30 -
Dec 1, 2023 6.85 7.25 6.85 7.20 7.20 -
Nov 30, 2023 6.90 7.05 6.90 7.05 7.05 -
Nov 29, 2023 6.90 7.10 6.90 7.10 7.10 -
Nov 28, 2023 7.00 7.15 6.95 7.15 7.15 -
Nov 27, 2023 7.15 7.40 7.15 7.20 7.20 -
Nov 24, 2023 7.05 7.30 7.05 7.30 7.30 -
Nov 23, 2023 7.05 7.05 7.05 7.05 7.05 -
Nov 22, 2023 6.90 6.90 6.90 6.90 6.90 -
Nov 21, 2023 6.70 6.70 6.70 6.70 6.70 -
Nov 20, 2023 6.75 6.95 6.75 6.95 6.95 -
Nov 17, 2023 6.95 7.15 6.95 7.05 7.05 -
Nov 16, 2023 7.00 7.20 7.00 7.20 7.20 -
Nov 15, 2023 7.00 7.30 7.00 7.30 7.30 -