Radcom

RDCM
🏛️ usa →
13.95
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.80 13.05 12.73 13.05 0.0M
2021-12-30 12.40 12.75 12.40 12.75 0.0M
2021-12-29 11.95 12.72 11.86 12.40 0.1M
2021-12-28 11.95 12.22 11.53 11.79 0.0M
2021-12-27 11.40 12.55 11.40 11.90 0.0M
2021-12-23 11.53 11.63 11.49 11.63 0.0M
2021-12-22 11.38 12.17 11.34 11.49 0.0M
2021-12-21 11.19 11.59 10.99 11.46 0.0M
2021-12-20 11.07 11.25 11.05 11.23 0.0M
2021-12-17 10.90 11.28 10.90 11.24 0.0M
2021-12-16 11.02 11.18 10.79 11.17 0.0M
2021-12-15 11.06 11.14 10.95 11.06 0.0M
2021-12-14 11.00 11.14 10.49 11.00 0.0M
2021-12-13 11.13 11.14 10.95 11.06 0.0M
2021-12-10 11.10 11.26 11.10 11.22 0.0M
2021-12-09 11.10 11.28 11.01 11.06 0.0M
2021-12-08 11.28 11.28 11.07 11.28 0.0M
2021-12-07 11.14 11.31 10.95 11.31 0.0M
2021-12-06 10.95 11.15 10.89 11.10 0.1M
2021-12-03 11.29 11.29 10.84 11.02 0.0M
2021-12-02 10.98 11.12 10.98 11.03 0.0M
2021-12-01 10.85 11.00 10.84 11.00 0.0M
2021-11-30 11.19 11.30 10.82 11.30 0.0M
2021-11-29 10.85 11.44 10.85 11.25 0.0M
2021-11-26 11.06 11.21 10.76 11.02 0.0M
2021-11-24 11.10 11.30 11.05 11.30 0.0M
2021-11-23 11.18 11.34 11.02 11.24 0.0M
2021-11-22 11.23 11.50 10.83 11.21 0.0M
2021-11-19 11.49 11.49 11.17 11.39 0.0M
2021-11-18 11.44 11.44 11.16 11.43 0.0M
2021-11-17 11.52 11.67 11.26 11.49 0.0M
2021-11-16 11.30 11.75 11.30 11.68 0.0M
2021-11-15 11.20 11.40 10.97 11.38 0.0M
2021-11-12 11.36 11.50 10.99 11.45 0.0M
2021-11-11 11.80 11.80 11.18 11.41 0.0M
2021-11-10 12.00 12.00 11.82 11.85 0.0M
2021-11-09 12.02 12.09 11.82 12.09 0.0M
2021-11-08 11.80 12.15 11.72 12.15 0.0M
2021-11-05 11.90 12.00 11.59 11.72 0.0M
2021-11-04 11.83 11.83 11.67 11.75 0.0M
2021-11-03 11.74 11.85 11.74 11.78 0.0M
2021-11-02 11.80 11.80 11.68 11.68 0.0M
2021-11-01 12.00 12.00 11.85 11.85 0.0M
2021-10-29 11.49 11.82 11.23 11.82 0.0M
2021-10-27 11.49 11.49 11.18 11.24 0.0M
2021-10-26 11.37 11.49 11.30 11.49 0.0M
2021-10-25 11.00 11.50 11.00 11.38 0.0M
2021-10-22 11.03 11.07 11.01 11.04 0.0M
2021-10-21 11.01 11.05 11.00 11.04 0.0M
2021-10-20 11.05 11.07 11.03 11.05 0.0M
2021-10-19 11.04 11.08 11.00 11.06 0.0M
2021-10-18 11.08 11.34 11.02 11.02 0.0M
2021-10-15 11.28 11.30 11.03 11.30 0.0M
2021-10-14 11.09 11.30 11.06 11.10 0.0M
2021-10-13 11.03 11.18 11.00 11.08 0.0M
2021-10-12 11.15 11.15 11.04 11.06 0.1M
2021-10-11 11.20 11.40 11.04 11.17 0.0M
2021-10-08 11.19 11.31 11.19 11.31 0.0M
2021-10-07 11.18 11.28 11.03 11.23 0.0M
2021-10-06 11.15 11.15 11.00 11.05 0.0M
2021-10-05 11.22 11.24 11.00 11.11 0.0M
2021-10-04 11.40 11.40 11.02 11.27 0.0M
2021-10-01 11.46 11.50 11.15 11.50 0.0M
2021-09-30 11.00 11.40 10.98 11.40 0.2M
2021-09-29 11.10 11.10 11.00 11.00 0.0M
2021-09-28 11.06 11.06 10.82 11.06 0.0M
2021-09-27 11.02 11.22 10.87 11.08 0.0M
2021-09-24 10.81 11.23 10.81 11.10 0.0M
2021-09-23 10.99 11.14 10.99 11.14 0.0M
2021-09-22 10.97 11.24 10.97 11.11 0.0M
2021-09-21 10.96 11.00 10.86 11.00 0.0M
2021-09-20 10.75 11.09 10.75 11.09 0.0M
2021-09-17 11.07 11.13 10.84 11.11 0.0M
2021-09-16 11.09 11.16 10.81 11.11 0.0M
2021-09-15 11.00 11.18 11.00 11.18 0.0M
2021-09-14 10.99 11.19 10.92 11.10 0.0M
2021-09-13 11.00 11.15 10.73 11.09 0.0M
2021-09-10 11.01 11.08 10.88 11.00 0.0M
2021-09-09 11.29 11.29 10.91 11.00 0.0M
2021-09-08 11.02 11.13 10.83 11.00 0.0M
2021-09-07 11.10 11.11 11.00 11.00 0.0M
2021-09-03 11.05 11.12 10.80 11.05 0.0M
2021-09-02 10.86 11.34 10.86 11.10 0.0M
2021-09-01 11.27 11.40 11.15 11.37 0.0M
2021-08-31 11.00 11.25 10.49 11.25 0.0M
2021-08-30 10.80 11.09 10.05 11.00 0.0M
2021-08-27 10.76 10.88 10.56 10.88 0.0M
2021-08-26 10.87 11.12 10.86 10.86 0.0M
2021-08-25 10.81 10.81 10.55 10.60 0.0M
2021-08-24 10.64 10.64 10.64 10.64 0.0M
2021-08-23 10.88 10.89 10.70 10.76 0.0M
2021-08-20 10.35 10.95 10.22 10.66 0.0M
2021-08-19 10.41 10.71 10.04 10.53 0.0M
2021-08-18 10.50 10.67 10.05 10.67 0.0M
2021-08-17 10.46 10.50 10.42 10.44 0.0M
2021-08-16 10.42 10.57 10.39 10.56 0.0M
2021-08-13 10.75 10.97 10.56 10.56 0.0M
2021-08-12 10.54 10.94 10.44 10.80 0.0M
2021-08-11 10.80 10.80 10.32 10.78 0.0M
2021-08-10 10.99 10.99 10.34 10.95 0.0M
2021-08-09 10.96 10.96 10.96 10.96 0.0M
2021-08-06 11.11 11.11 11.00 11.00 0.0M
2021-08-05 11.25 11.41 11.02 11.23 0.0M
2021-08-04 10.64 10.82 10.50 10.82 0.0M
2021-08-03 10.94 10.96 10.85 10.96 0.0M
2021-08-02 11.04 11.27 11.02 11.20 0.0M
2021-07-30 10.90 11.00 10.80 11.00 0.0M
2021-07-29 10.72 10.95 10.58 10.95 0.0M
2021-07-28 10.50 10.76 10.50 10.76 0.0M
2021-07-27 10.70 10.74 10.55 10.65 0.0M
2021-07-26 10.69 10.87 10.45 10.87 0.0M
2021-07-23 10.69 10.74 10.69 10.74 0.0M
2021-07-22 10.70 10.85 10.70 10.85 0.0M
2021-07-21 10.93 10.93 10.73 10.73 0.0M
2021-07-20 10.60 11.00 10.60 10.93 0.0M
2021-07-19 10.50 10.61 10.21 10.61 0.0M
2021-07-16 10.53 10.74 10.30 10.60 0.0M
2021-07-15 10.33 10.88 10.33 10.63 0.0M
2021-07-14 10.80 10.89 10.59 10.89 0.0M
2021-07-13 10.96 10.96 10.54 10.80 0.0M
2021-07-12 10.89 11.15 10.75 11.15 0.0M
2021-07-09 10.86 10.98 10.70 10.83 0.0M
2021-07-08 11.09 11.09 10.73 11.08 0.0M
2021-07-07 11.00 11.16 11.00 11.16 0.0M
2021-07-06 11.06 11.25 10.80 11.09 0.0M
2021-07-02 11.02 11.13 11.02 11.12 0.0M
2021-07-01 11.05 11.17 10.96 11.16 0.0M
2021-06-30 11.11 11.20 10.90 11.20 0.0M
2021-06-29 11.25 11.37 10.84 11.26 0.0M
2021-06-28 10.65 11.29 10.65 11.20 0.1M
2021-06-25 10.69 10.94 10.65 10.67 0.0M
2021-06-24 10.40 10.90 10.35 10.72 0.0M
2021-06-23 10.12 10.29 10.00 10.29 0.0M
2021-06-22 10.05 10.27 10.05 10.27 0.0M
2021-06-21 10.12 10.30 10.10 10.25 0.0M
2021-06-18 10.01 10.12 9.98 10.00 0.0M
2021-06-17 10.17 10.25 10.10 10.10 0.0M
2021-06-16 10.02 10.38 9.91 9.99 0.0M
2021-06-15 9.99 10.04 9.84 10.04 0.0M
2021-06-14 10.11 10.22 9.79 9.89 0.1M
2021-06-11 10.03 10.24 10.01 10.02 0.1M
2021-06-10 10.16 10.26 10.11 10.15 0.0M
2021-06-09 10.01 10.20 10.01 10.16 0.0M
2021-06-08 10.00 10.15 10.00 10.14 0.0M
2021-06-07 10.15 10.28 10.03 10.05 0.0M
2021-06-04 10.00 10.05 10.00 10.05 0.0M
2021-06-03 9.95 10.06 9.95 10.06 0.0M
2021-06-02 10.03 10.24 10.03 10.06 0.0M
2021-06-01 10.01 10.15 9.92 10.03 0.0M
2021-05-28 10.00 10.10 10.00 10.07 0.0M
2021-05-27 10.07 10.19 10.05 10.06 0.0M
2021-05-26 10.27 10.30 10.01 10.02 0.0M
2021-05-25 10.24 10.24 10.10 10.20 0.0M
2021-05-24 9.98 10.19 9.98 10.10 0.1M
2021-05-21 9.95 10.00 9.82 9.98 0.0M
2021-05-20 9.94 9.94 9.61 9.94 0.0M
2021-05-19 9.60 9.86 9.60 9.86 0.0M
2021-05-18 9.36 9.60 9.26 9.59 0.0M
2021-05-17 9.36 9.49 9.36 9.36 0.0M
2021-05-14 9.32 9.50 9.32 9.37 0.0M
2021-05-13 9.24 9.58 9.24 9.38 0.0M
2021-05-12 9.44 9.44 9.26 9.33 0.0M
2021-05-11 9.50 9.67 9.50 9.60 0.0M
2021-05-10 9.48 9.67 9.40 9.40 0.0M
2021-05-07 9.56 9.61 9.23 9.49 0.0M
2021-05-06 9.60 9.66 9.46 9.62 0.0M
2021-05-05 9.43 9.67 9.33 9.67 0.0M
2021-05-04 9.16 9.24 9.15 9.24 0.0M
2021-05-03 9.82 9.82 9.15 9.23 0.0M
2021-04-30 9.35 9.87 9.32 9.70 0.0M
2021-04-29 9.50 9.50 9.33 9.37 0.0M
2021-04-28 9.49 9.50 9.49 9.49 0.0M
2021-04-27 9.27 9.48 9.27 9.43 0.0M
2021-04-26 9.20 9.27 9.20 9.27 0.0M
2021-04-23 9.27 9.27 9.23 9.23 0.0M
2021-04-22 9.20 9.27 9.16 9.27 0.0M
2021-04-21 8.93 9.27 8.93 9.27 0.0M
2021-04-20 9.05 9.15 8.99 9.00 0.0M
2021-04-19 9.18 9.18 9.02 9.06 0.0M
2021-04-16 9.17 9.49 9.12 9.21 0.0M
2021-04-15 9.20 9.20 9.20 9.20 0.0M
2021-04-14 9.23 9.33 9.17 9.17 0.1M
2021-04-13 9.36 9.37 9.17 9.30 0.0M
2021-04-12 9.52 9.74 9.36 9.40 0.1M
2021-04-09 9.45 10.10 9.36 9.50 0.0M
2021-04-08 9.74 9.76 9.24 9.43 0.1M
2021-04-07 9.49 9.74 9.49 9.66 0.0M
2021-04-06 9.04 9.83 9.04 9.74 0.0M
2021-04-05 9.97 9.97 9.59 9.76 0.0M
2021-04-01 9.80 10.11 9.80 9.83 0.0M
2021-03-31 9.52 9.88 9.31 9.88 0.0M
2021-03-30 9.37 9.59 9.26 9.50 0.0M
2021-03-29 9.41 9.53 9.28 9.53 0.0M
2021-03-26 9.34 9.52 9.34 9.52 0.0M
2021-03-25 9.31 9.54 9.31 9.38 0.0M
2021-03-24 9.36 9.86 9.36 9.51 0.0M
2021-03-23 9.96 9.96 9.54 9.64 0.0M
2021-03-22 9.70 9.97 9.70 9.95 0.0M
2021-03-19 9.85 9.92 9.62 9.69 0.0M
2021-03-18 10.26 10.26 9.69 9.74 0.0M
2021-03-17 9.89 10.41 9.74 10.41 0.0M
2021-03-16 9.86 9.93 9.62 9.70 0.0M
2021-03-15 9.57 9.86 9.55 9.64 0.0M
2021-03-12 9.61 9.80 9.50 9.60 0.0M
2021-03-11 9.75 9.84 9.53 9.59 0.1M
2021-03-10 9.40 9.75 9.40 9.58 0.1M
2021-03-09 9.75 9.75 9.26 9.44 0.2M
2021-03-08 9.72 9.87 9.70 9.70 0.1M
2021-03-05 9.78 9.88 9.69 9.79 0.0M
2021-03-04 9.88 10.09 9.71 9.76 0.0M
2021-03-03 9.86 10.32 9.76 9.89 0.0M
2021-03-02 9.80 9.98 9.80 9.86 0.1M
2021-03-01 9.90 10.02 9.82 9.82 0.0M
2021-02-26 9.90 10.09 9.75 9.95 0.1M
2021-02-25 10.13 10.22 9.81 9.91 0.0M
2021-02-24 10.13 10.46 10.12 10.17 0.1M
2021-02-23 10.45 10.50 10.10 10.26 0.0M
2021-02-22 10.13 10.75 10.13 10.68 0.0M
2021-02-19 10.68 10.83 10.08 10.76 0.1M
2021-02-18 11.27 11.49 11.00 11.01 0.0M
2021-02-17 12.65 12.65 11.27 11.44 0.0M
2021-02-16 11.00 12.05 10.95 12.05 0.1M
2021-02-12 10.34 11.08 10.34 11.00 0.0M
2021-02-11 11.17 11.35 10.82 10.91 0.0M
2021-02-10 11.24 11.32 11.10 11.29 0.0M
2021-02-09 10.87 11.24 10.85 11.11 0.0M
2021-02-08 10.53 11.19 10.53 10.87 0.0M
2021-02-05 10.24 10.85 10.24 10.61 0.0M
2021-02-04 10.34 10.60 10.34 10.60 0.0M
2021-02-03 10.40 10.40 10.16 10.18 0.0M
2021-02-02 10.07 10.30 10.06 10.22 0.0M
2021-02-01 10.44 10.44 10.03 10.03 0.0M
2021-01-29 9.98 10.40 9.82 10.40 0.0M
2021-01-28 10.27 10.34 9.88 9.92 0.0M
2021-01-27 10.10 10.26 9.81 9.97 0.0M
2021-01-26 10.08 10.34 10.00 10.17 0.0M
2021-01-25 10.21 10.40 10.00 10.12 0.0M
2021-01-22 10.58 10.95 10.29 10.37 0.0M
2021-01-21 10.20 11.00 10.20 10.92 0.0M
2021-01-20 10.30 10.96 10.21 10.95 0.0M
2021-01-19 10.13 10.28 10.00 10.22 0.0M
2021-01-15 10.17 10.21 10.04 10.13 0.0M
2021-01-14 10.60 10.60 9.30 10.05 0.1M
2021-01-13 10.79 11.00 10.50 10.59 0.0M
2021-01-12 11.09 11.09 10.51 10.54 0.0M
2021-01-11 10.42 10.65 10.28 10.40 0.0M
2021-01-08 10.49 10.55 10.40 10.41 0.0M
2021-01-07 10.95 11.02 10.47 10.59 0.0M
2021-01-06 10.75 11.20 10.60 10.76 0.0M
2021-01-05 11.50 11.50 10.69 10.78 0.0M
2021-01-04 10.80 11.74 10.80 11.35 0.0M