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
2022-12-30 10.50 11.00 10.30 10.94 0.0M
2022-12-29 9.99 10.50 9.99 10.50 0.0M
2022-12-28 9.22 10.14 9.22 9.98 0.0M
2022-12-27 10.00 10.00 9.86 9.88 0.0M
2022-12-23 10.49 10.49 10.17 10.28 0.0M
2022-12-22 9.42 11.21 9.42 10.50 0.0M
2022-12-21 9.32 9.54 9.09 9.38 0.1M
2022-12-20 9.60 9.77 9.28 9.40 0.1M
2022-12-19 9.74 9.74 9.64 9.70 0.0M
2022-12-16 9.76 10.00 9.59 9.70 0.1M
2022-12-15 10.02 10.10 9.73 9.78 0.1M
2022-12-14 10.17 10.42 9.91 10.37 0.0M
2022-12-13 10.06 10.38 9.87 10.07 0.0M
2022-12-12 10.40 10.40 10.16 10.20 0.0M
2022-12-09 10.28 10.53 10.25 10.51 0.0M
2022-12-08 10.26 10.40 10.07 10.25 0.0M
2022-12-07 10.07 10.40 10.05 10.38 0.0M
2022-12-06 10.20 10.49 10.19 10.35 0.0M
2022-12-05 10.29 10.37 10.14 10.14 0.0M
2022-12-02 10.36 10.36 10.10 10.35 0.0M
2022-12-01 10.31 10.38 10.12 10.38 0.0M
2022-11-30 10.31 10.63 10.18 10.50 0.0M
2022-11-29 10.38 10.38 9.91 10.29 0.0M
2022-11-28 9.87 10.37 9.87 10.37 0.0M
2022-11-25 10.10 10.14 10.06 10.07 0.0M
2022-11-23 9.99 10.15 9.99 10.15 0.0M
2022-11-22 10.09 10.20 10.02 10.10 0.0M
2022-11-21 9.97 10.15 9.97 10.15 0.0M
2022-11-18 10.19 10.19 10.05 10.05 0.0M
2022-11-17 10.10 10.13 10.06 10.10 0.0M
2022-11-16 9.85 10.50 9.85 10.16 0.0M
2022-11-15 10.49 10.49 9.93 10.10 0.0M
2022-11-14 9.97 10.18 9.97 10.16 0.0M
2022-11-11 10.66 10.68 10.07 10.20 0.1M
2022-11-10 10.84 10.98 10.32 10.51 0.0M
2022-11-09 10.42 10.42 10.25 10.32 0.0M
2022-11-08 10.50 10.60 10.18 10.39 0.0M
2022-11-07 10.27 10.90 10.27 10.73 0.0M
2022-11-04 10.25 10.25 10.23 10.25 0.0M
2022-11-03 10.27 10.29 10.22 10.29 0.0M
2022-11-02 10.22 10.50 10.22 10.50 0.0M
2022-11-01 10.20 10.50 10.20 10.50 0.0M
2022-10-31 10.25 10.41 10.25 10.40 0.0M
2022-10-28 10.30 10.44 10.22 10.43 0.0M
2022-10-27 10.30 10.50 10.30 10.47 0.0M
2022-10-26 10.43 10.60 10.31 10.60 0.0M
2022-10-25 10.46 10.50 10.26 10.50 0.0M
2022-10-24 10.42 10.60 10.35 10.60 0.0M
2022-10-21 10.33 10.63 10.29 10.50 0.0M
2022-10-20 10.50 10.64 10.34 10.47 0.0M
2022-10-19 10.47 10.63 10.33 10.56 0.0M
2022-10-18 10.65 10.65 10.42 10.50 0.0M
2022-10-17 10.60 10.64 10.37 10.64 0.0M
2022-10-14 10.32 10.63 10.32 10.63 0.0M
2022-10-13 10.59 10.65 10.44 10.64 0.0M
2022-10-12 10.75 10.80 10.58 10.70 0.0M
2022-10-11 10.59 10.81 9.63 10.77 0.0M
2022-10-10 10.95 10.98 10.80 10.80 0.0M
2022-10-07 11.10 11.10 10.90 11.05 0.0M
2022-10-06 11.09 11.11 11.09 11.10 0.0M
2022-10-05 10.92 11.10 10.60 11.10 0.0M
2022-10-04 11.16 11.23 11.16 11.20 0.0M
2022-10-03 11.10 11.50 10.99 11.13 0.0M
2022-09-30 11.13 11.42 10.85 11.39 0.0M
2022-09-29 11.13 11.13 10.80 11.11 0.0M
2022-09-28 10.88 11.45 10.88 11.32 0.0M
2022-09-27 11.01 11.20 10.76 11.13 0.0M
2022-09-26 11.10 11.10 11.03 11.03 0.0M
2022-09-23 11.29 11.42 11.04 11.25 0.0M
2022-09-22 11.20 11.43 11.05 11.27 0.0M
2022-09-21 11.46 11.46 11.25 11.41 0.0M
2022-09-20 11.45 11.63 11.43 11.60 0.0M
2022-09-19 11.83 11.83 11.83 11.83 0.0M
2022-09-16 11.28 11.91 11.28 11.91 0.0M
2022-09-15 11.60 11.75 11.55 11.60 0.0M
2022-09-14 11.39 11.72 11.18 11.66 0.0M
2022-09-13 11.36 11.51 11.20 11.50 0.0M
2022-09-12 11.60 11.84 11.60 11.60 0.0M
2022-09-09 11.67 11.67 11.55 11.60 0.0M
2022-09-08 11.73 11.73 11.55 11.67 0.0M
2022-09-07 11.68 11.80 11.63 11.80 0.0M
2022-09-06 11.92 11.92 11.58 11.80 0.0M
2022-09-02 11.91 12.02 11.91 11.98 0.0M
2022-09-01 12.06 12.06 11.91 11.91 0.0M
2022-08-31 11.94 12.20 11.93 12.20 0.0M
2022-08-30 12.00 12.15 11.91 11.95 0.0M
2022-08-29 11.83 12.00 11.70 11.94 0.0M
2022-08-26 11.84 12.00 11.54 11.95 0.0M
2022-08-25 11.62 12.00 11.62 12.00 0.0M
2022-08-24 11.61 11.87 11.50 11.87 0.0M
2022-08-23 11.35 11.84 11.35 11.84 0.0M
2022-08-22 12.04 12.04 11.67 11.82 0.0M
2022-08-19 12.02 12.29 12.01 12.18 0.0M
2022-08-18 12.01 12.10 12.00 12.09 0.0M
2022-08-17 12.09 12.23 12.02 12.06 0.0M
2022-08-16 12.14 12.31 12.03 12.15 0.0M
2022-08-15 12.24 12.35 12.01 12.35 0.0M
2022-08-12 12.17 12.50 12.03 12.40 0.0M
2022-08-11 12.50 12.90 12.01 12.30 0.0M
2022-08-10 12.00 12.11 11.72 12.08 0.0M
2022-08-09 12.34 12.40 11.67 12.00 0.0M
2022-08-08 11.85 12.87 11.85 12.30 0.0M
2022-08-05 11.95 12.00 11.77 11.85 0.0M
2022-08-04 11.58 11.95 11.55 11.95 0.0M
2022-08-03 11.73 11.78 11.63 11.78 0.0M
2022-08-02 11.33 11.94 11.33 11.94 0.0M
2022-08-01 11.90 11.90 11.25 11.76 0.0M
2022-07-29 11.61 11.95 11.22 11.95 0.0M
2022-07-28 11.35 12.25 11.25 11.72 0.0M
2022-07-27 11.51 11.51 11.34 11.35 0.0M
2022-07-26 11.64 11.69 11.60 11.60 0.0M
2022-07-25 11.54 11.90 11.54 11.75 0.0M
2022-07-22 11.86 11.90 11.54 11.63 0.0M
2022-07-21 11.90 11.90 11.54 11.63 0.0M
2022-07-20 11.65 11.75 11.45 11.62 0.0M
2022-07-19 11.74 11.90 11.40 11.80 0.0M
2022-07-18 11.21 11.74 11.21 11.59 0.0M
2022-07-15 11.48 11.48 11.25 11.27 0.0M
2022-07-14 11.40 11.49 11.29 11.35 0.0M
2022-07-13 11.89 11.89 11.33 11.35 0.0M
2022-07-12 11.47 11.60 11.10 11.10 0.0M
2022-07-11 11.10 11.32 11.03 11.05 0.0M
2022-07-08 11.00 11.19 11.00 11.19 0.0M
2022-07-07 10.96 11.26 10.76 11.26 0.0M
2022-07-06 11.02 11.30 10.52 11.14 0.0M
2022-07-05 11.33 11.33 10.97 11.27 0.0M
2022-07-01 11.18 11.67 11.06 11.65 0.0M
2022-06-30 11.03 11.50 10.81 11.50 0.0M
2022-06-29 10.98 11.28 10.72 11.28 0.0M
2022-06-28 11.06 11.10 10.81 11.10 0.0M
2022-06-27 10.98 11.45 10.98 11.13 0.0M
2022-06-24 10.91 11.32 10.90 11.30 0.0M
2022-06-23 11.44 11.44 10.86 11.15 0.0M
2022-06-22 11.25 11.25 10.79 11.06 0.0M
2022-06-21 10.91 11.50 10.91 11.18 0.0M
2022-06-17 11.03 11.06 10.78 11.05 0.0M
2022-06-16 10.75 11.07 10.75 11.07 0.0M
2022-06-15 10.72 11.20 10.69 11.15 0.0M
2022-06-14 11.00 11.04 10.87 10.99 0.0M
2022-06-13 11.03 11.10 10.80 11.07 0.0M
2022-06-10 10.99 11.18 10.94 11.17 0.0M
2022-06-09 11.00 11.10 10.88 11.04 0.0M
2022-06-08 10.80 11.05 10.69 11.01 0.1M
2022-06-07 10.92 11.09 10.80 10.86 0.0M
2022-06-06 11.00 11.00 10.93 10.93 0.0M
2022-06-03 10.84 11.07 10.84 11.06 0.0M
2022-06-02 10.80 11.07 10.78 11.07 0.0M
2022-06-01 10.72 10.72 10.72 10.72 0.0M
2022-05-31 10.89 11.00 10.79 11.00 0.0M
2022-05-27 11.00 11.00 10.90 10.98 0.0M
2022-05-26 10.83 11.06 10.60 11.01 0.0M
2022-05-25 10.81 10.94 10.65 10.92 0.0M
2022-05-24 10.82 10.92 10.67 10.92 0.0M
2022-05-23 10.79 10.90 10.75 10.90 0.0M
2022-05-20 10.90 10.90 10.55 10.86 0.0M
2022-05-19 10.76 11.28 10.75 10.90 0.0M
2022-05-18 11.10 11.48 10.91 10.95 0.0M
2022-05-17 11.18 11.25 11.10 11.10 0.0M
2022-05-16 11.40 11.60 11.00 11.29 0.0M
2022-05-13 11.30 11.87 11.00 11.61 0.0M
2022-05-12 11.38 11.38 10.51 11.21 0.0M
2022-05-11 11.17 11.65 10.60 11.00 0.0M
2022-05-10 10.55 10.92 10.48 10.79 0.0M
2022-05-09 10.54 10.80 10.39 10.51 0.0M
2022-05-06 11.15 11.20 11.15 11.17 0.0M
2022-05-05 10.90 10.90 10.64 10.64 0.0M
2022-05-04 11.05 11.05 11.05 11.05 0.0M
2022-05-03 11.18 11.18 10.75 11.12 0.0M
2022-05-02 11.21 11.21 10.53 11.18 0.0M
2022-04-29 11.49 11.49 11.45 11.48 0.0M
2022-04-28 10.94 11.97 10.85 11.30 0.4M
2022-04-27 11.48 11.57 10.89 10.89 0.0M
2022-04-26 11.30 11.50 10.95 11.20 0.0M
2022-04-25 10.75 10.99 10.75 10.99 0.0M
2022-04-22 11.00 11.18 11.00 11.18 0.0M
2022-04-21 10.88 11.22 10.72 10.74 0.0M
2022-04-20 11.02 11.28 11.02 11.28 0.0M
2022-04-19 11.16 11.50 10.75 11.13 0.0M
2022-04-18 10.71 11.40 10.71 11.34 0.0M
2022-04-14 11.48 11.48 11.32 11.33 0.0M
2022-04-13 11.28 11.28 11.28 11.28 0.0M
2022-04-12 12.35 12.35 11.85 11.88 0.0M
2022-04-11 12.07 12.07 12.07 12.07 0.0M
2022-04-08 12.36 12.36 12.25 12.32 0.0M
2022-04-07 12.34 12.48 12.15 12.43 0.0M
2022-04-06 12.21 12.39 11.91 12.24 0.0M
2022-04-05 12.42 12.50 12.23 12.23 0.0M
2022-04-04 12.45 12.50 11.96 12.36 0.0M
2022-04-01 12.88 12.92 12.45 12.50 0.0M
2022-03-31 12.64 12.98 12.55 12.98 0.0M
2022-03-30 12.93 12.93 12.28 12.58 0.0M
2022-03-29 12.51 12.98 12.51 12.97 0.0M
2022-03-28 11.91 12.76 11.82 12.74 0.0M
2022-03-25 11.92 12.59 11.83 12.40 0.0M
2022-03-24 12.31 12.59 11.81 12.23 0.0M
2022-03-23 12.65 12.65 11.68 12.40 0.0M
2022-03-22 11.79 12.79 11.60 12.19 0.0M
2022-03-21 11.75 12.74 11.75 12.00 0.0M
2022-03-18 11.06 11.80 11.06 11.80 0.0M
2022-03-17 10.53 11.16 10.53 11.12 0.0M
2022-03-16 10.50 10.55 10.31 10.52 0.0M
2022-03-15 10.41 10.48 10.34 10.46 0.0M
2022-03-14 10.40 10.50 10.35 10.46 0.0M
2022-03-11 10.66 10.66 9.99 10.44 0.0M
2022-03-10 10.77 10.90 10.55 10.65 0.1M
2022-03-09 10.85 11.20 10.66 10.78 0.1M
2022-03-08 10.60 11.00 10.55 10.75 0.0M
2022-03-07 11.05 11.07 10.52 10.79 0.1M
2022-03-04 11.47 11.57 10.88 11.08 0.0M
2022-03-03 11.50 11.71 11.26 11.56 0.0M
2022-03-02 11.25 11.71 11.15 11.71 0.0M
2022-03-01 11.36 11.50 11.08 11.43 0.0M
2022-02-28 10.95 11.61 9.86 11.61 0.0M
2022-02-25 11.70 11.82 11.60 11.60 0.0M
2022-02-24 11.49 11.72 11.09 11.49 0.0M
2022-02-23 11.52 12.00 11.52 11.72 0.0M
2022-02-22 11.52 11.78 11.52 11.54 0.0M
2022-02-18 11.90 12.00 11.50 11.80 0.0M
2022-02-17 11.93 11.93 11.50 11.89 0.0M
2022-02-16 12.00 12.00 11.57 11.93 0.0M
2022-02-15 11.55 11.80 11.47 11.66 0.0M
2022-02-14 11.50 11.80 11.50 11.51 0.0M
2022-02-11 11.90 11.90 11.53 11.83 0.0M
2022-02-10 11.40 11.95 11.40 11.89 0.0M
2022-02-09 11.14 11.40 11.11 11.40 0.0M
2022-02-08 11.04 11.45 11.04 11.40 0.0M
2022-02-07 11.41 11.48 10.96 11.48 0.0M
2022-02-04 10.71 11.24 10.71 11.08 0.0M
2022-02-03 11.25 11.31 10.67 11.31 0.0M
2022-02-02 11.58 11.68 11.08 11.29 0.0M
2022-02-01 11.99 11.99 11.35 11.60 0.0M
2022-01-31 11.55 12.38 11.25 12.00 0.0M
2022-01-28 10.94 11.78 10.86 10.86 0.0M
2022-01-27 11.39 11.39 11.01 11.02 0.0M
2022-01-26 11.55 12.09 11.10 11.43 0.0M
2022-01-25 11.64 11.81 10.82 11.45 0.1M
2022-01-24 11.95 12.24 11.16 12.21 0.0M
2022-01-21 12.37 12.50 11.89 12.26 0.0M
2022-01-20 12.51 12.75 12.51 12.51 0.0M
2022-01-19 12.63 13.20 12.31 12.31 0.0M
2022-01-18 12.98 13.24 12.50 12.60 0.0M
2022-01-14 13.10 13.73 13.00 13.11 0.0M
2022-01-13 13.70 13.70 13.00 13.29 0.0M
2022-01-12 14.70 14.70 13.23 13.60 0.0M
2022-01-11 13.02 14.39 12.99 14.28 0.1M
2022-01-10 12.43 13.24 12.21 13.24 0.0M
2022-01-07 12.26 12.96 11.88 12.72 0.0M
2022-01-06 12.70 12.70 12.50 12.55 0.0M
2022-01-05 12.80 12.85 12.20 12.68 0.0M
2022-01-04 13.24 13.24 12.72 13.01 0.0M
2022-01-03 12.93 13.25 12.75 13.06 0.0M