NASDAQ : RDCM
RADCOM Ltd. — Price history
Communication Services · Telecom Services · Israel
Last price 10.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 178.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RADCOM Ltd. (RDCM) closed at 10.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.74 | 10.74 | 10.14 | 10.19 | 32,984 | -4.68% |
| 2026-10-29 | 10.67 | 10.81 | 10.58 | 10.69 | 24,508 | -1.47% |
| 2026-10-28 | 10.4 | 10.95 | 10.35 | 10.85 | 93,337 | +4.73% |
| 2026-10-27 | 10.25 | 10.63 | 10.25 | 10.36 | 83,571 | +1.47% |
| 2026-10-26 | 10.2 | 10.27 | 10.05 | 10.21 | 40,342 | +0.39% |
| 2026-10-23 | 10.13 | 10.19 | 10.071 | 10.17 | 21,820 | +0.69% |
| 2026-10-22 | 10.17 | 10.23 | 9.99 | 10.1 | 37,857 | -0.98% |
| 2026-10-21 | 10.29 | 10.29 | 10.18 | 10.2 | 30,957 | -0.10% |
| 2026-10-20 | 10.21 | 10.25 | 10.125 | 10.21 | 19,145 | +0.89% |
| 2026-10-19 | 10.08 | 10.17 | 10.04 | 10.12 | 28,503 | +0.40% |
| 2026-10-16 | 10.26 | 10.46 | 9.9 | 10.08 | 87,910 | -1.56% |
| 2026-10-15 | 10 | 10.29 | 9.92 | 10.24 | 116,450 | +1.99% |
| 2026-10-14 | 10.21 | 10.3 | 10.016 | 10.04 | 111,306 | -1.76% |
| 2026-10-13 | 10.23 | 10.35 | 10.13 | 10.22 | 42,906 | +0.49% |
| 2026-10-12 | 10.3 | 10.42 | 10.13 | 10.17 | 85,418 | -1.17% |
| 2026-10-09 | 10.19 | 10.315 | 10.18 | 10.29 | 39,088 | +0.29% |
| 2026-10-08 | 10.3 | 10.42 | 10.215 | 10.26 | 32,194 | -0.39% |
| 2026-10-07 | 10.4 | 10.4 | 10.22 | 10.3 | 28,409 | -1.06% |
| 2026-10-06 | 10.44 | 10.47 | 10.38 | 10.41 | 45,087 | +0.00% |
| 2026-10-05 | 10.27 | 10.49 | 10.27 | 10.41 | 43,527 | +1.17% |
| 2026-10-02 | 10.31 | 10.37 | 10.259 | 10.29 | 27,038 | +1.28% |
| 2026-10-01 | 10.25 | 10.31 | 10.11 | 10.16 | 58,813 | -1.45% |
| 2026-09-30 | 10.24 | 10.47 | 10.24 | 10.31 | 41,424 | +1.28% |
| 2026-09-29 | 10.12 | 10.26 | 10.12 | 10.18 | 40,775 | +0.59% |
| 2026-09-28 | 10.48 | 10.48 | 10.04 | 10.12 | 64,543 | -2.32% |
| 2026-09-25 | 10.37 | 10.42 | 10.28 | 10.36 | 49,028 | +0.58% |
| 2026-09-24 | 10.33 | 10.39 | 10.25 | 10.3 | 28,411 | +0.00% |
| 2026-09-23 | 10.49 | 10.49 | 10.23 | 10.3 | 42,903 | -2.18% |
| 2026-09-22 | 10.435 | 10.6 | 10.32 | 10.53 | 60,984 | +1.25% |
| 2026-09-21 | 10.38 | 10.5 | 10.32 | 10.4 | 69,805 | +0.29% |
| 2026-09-18 | 10.5 | 10.5 | 10.32 | 10.37 | 99,127 | -2.08% |
| 2026-09-17 | 10.99 | 11.26 | 10.54 | 10.59 | 225,562 | +4.33% |
| 2026-09-16 | 10.12 | 10.235 | 10.02 | 10.15 | 77,141 | -0.59% |
| 2026-09-15 | 10.01 | 10.23 | 9.89 | 10.21 | 99,770 | +2.41% |
| 2026-09-14 | 9.95 | 10.13 | 9.9 | 9.97 | 73,433 | +0.61% |
| 2026-09-11 | 10.05 | 10.05 | 9.81 | 9.91 | 104,548 | -0.50% |
| 2026-09-10 | 9.95 | 10.035 | 9.771 | 9.96 | 153,183 | -0.99% |
| 2026-09-09 | 10.11 | 10.15 | 10 | 10.06 | 215,133 | +1.41% |
| 2026-09-08 | 10 | 10.01 | 9.81 | 9.92 | 138,781 | -1.10% |
| 2026-09-04 | 10 | 10.09 | 9.81 | 10.03 | 96,978 | +0.00% |
| 2026-09-03 | 9.93 | 10.05 | 9.73 | 10.03 | 129,888 | +0.60% |
| 2026-09-02 | 9.95 | 10.16 | 9.825 | 9.97 | 166,288 | -0.40% |
| 2026-09-01 | 10.13 | 10.17 | 9.93 | 10.01 | 147,554 | -1.96% |
| 2026-08-31 | 10.22 | 10.29 | 10.145 | 10.21 | 58,915 | -0.10% |
| 2026-08-28 | 10.35 | 10.41 | 10.17 | 10.22 | 134,951 | -1.83% |
| 2026-08-27 | 10.33 | 10.784 | 10.17 | 10.41 | 44,153 | +1.17% |
| 2026-08-26 | 10.24 | 10.36 | 10.16 | 10.29 | 57,124 | +0.88% |
| 2026-08-25 | 10.25 | 10.3 | 10.12 | 10.2 | 121,949 | +0.10% |
| 2026-08-24 | 10.29 | 10.29 | 10.1 | 10.19 | 93,043 | -1.26% |
| 2026-08-21 | 10.29 | 10.4 | 10.13 | 10.32 | 112,557 | +1.28% |
| 2026-08-20 | 10.11 | 10.279 | 10.11 | 10.19 | 122,442 | +0.00% |
| 2026-08-19 | 10.45 | 10.51 | 10.15 | 10.19 | 238,488 | -1.45% |
| 2026-08-18 | 10.35 | 10.47 | 10.13 | 10.34 | 162,364 | -0.10% |
| 2026-08-17 | 10.5 | 10.72 | 10.3 | 10.35 | 299,386 | -1.33% |
| 2026-08-14 | 10.25 | 10.795 | 10.16 | 10.49 | 313,990 | +3.25% |
| 2026-08-13 | 10.3 | 10.42 | 10.1 | 10.16 | 158,495 | -1.55% |
| 2026-08-12 | 10.28 | 10.69 | 10.14 | 10.32 | 264,517 | +2.69% |
| 2026-08-11 | 10.18 | 10.38 | 10.02 | 10.05 | 97,877 | -0.59% |
| 2026-08-10 | 10.08 | 10.2 | 9.94 | 10.11 | 166,520 | +0.10% |
| 2026-08-07 | 10.03 | 10.19 | 10 | 10.1 | 84,806 | +0.70% |
| 2026-08-06 | 10 | 10.11 | 9.42 | 10.03 | 274,176 | +0.20% |
| 2026-08-05 | 10.3 | 10.415 | 10 | 10.01 | 139,170 | -2.72% |
| 2026-08-04 | 10.14 | 10.55 | 10.14 | 10.29 | 126,837 | +1.88% |
| 2026-08-03 | 10.12 | 10.38 | 10.06 | 10.1 | 259,417 | -1.37% |
| 2026-07-31 | 10.06 | 10.32 | 9.92 | 10.24 | 207,632 | +2.09% |
| 2026-07-30 | 9.87 | 10.15 | 9.4 | 10.03 | 1,017,416 | -21.15% |
| 2026-07-29 | 12.94 | 13.235 | 12.7 | 12.72 | 123,290 | -2.75% |
| 2026-07-28 | 13.25 | 13.29 | 12.89 | 13.08 | 92,582 | -1.28% |
| 2026-07-27 | 13.18 | 13.48 | 13.09 | 13.25 | 55,394 | +1.69% |
| 2026-07-24 | 13.16 | 13.5 | 12.96 | 13.03 | 116,134 | -1.06% |
| 2026-07-23 | 13 | 13.17 | 12.66 | 13.17 | 225,210 | +1.31% |
| 2026-07-22 | 13.5 | 13.5 | 12.93 | 13 | 133,914 | -3.27% |
| 2026-07-21 | 13.6 | 13.79 | 13.35 | 13.44 | 122,010 | -1.18% |
| 2026-07-20 | 13.88 | 13.895 | 13.53 | 13.6 | 207,391 | -2.09% |
| 2026-07-17 | 13.45 | 13.989 | 13.22 | 13.89 | 96,796 | +2.58% |
| 2026-07-16 | 14.1 | 14.29 | 13.53 | 13.54 | 79,845 | -3.22% |
| 2026-07-15 | 14.16 | 14.26 | 13.9 | 13.99 | 93,215 | -1.06% |
| 2026-07-14 | 14.35 | 14.529 | 14.02 | 14.14 | 103,362 | -1.81% |
| 2026-07-13 | 14.29 | 14.65 | 14.04 | 14.4 | 106,013 | -0.28% |
| 2026-07-10 | 14.4 | 14.46 | 13.9 | 14.44 | 81,389 | +0.28% |
| 2026-07-09 | 14.13 | 14.53 | 13.99 | 14.4 | 90,215 | +1.48% |
| 2026-07-08 | 14.08 | 14.265 | 13.8 | 14.19 | 56,638 | -0.35% |
| 2026-07-07 | 14.16 | 14.445 | 14 | 14.24 | 55,832 | +0.56% |
| 2026-07-06 | 14.52 | 15.017 | 14.115 | 14.16 | 162,329 | -2.75% |
| 2026-07-02 | 14.3 | 14.68 | 14.19 | 14.56 | 163,335 | +1.32% |
| 2026-07-01 | 14.15 | 14.87 | 14.01 | 14.37 | 191,016 | +1.91% |
| 2026-06-30 | 13.82 | 14.229 | 13.81 | 14.1 | 133,283 | +1.66% |
| 2026-06-29 | 13.62 | 14 | 13.5 | 13.87 | 270,486 | +3.28% |
| 2026-06-26 | 12.5 | 13.49 | 12.4 | 13.43 | 250,711 | +6.76% |
| 2026-06-25 | 12.58 | 12.68 | 12.21 | 12.58 | 219,828 | -0.47% |
| 2026-06-24 | 12.65 | 12.865 | 12.49 | 12.64 | 129,129 | +0.80% |
| 2026-06-23 | 12.62 | 12.83 | 12.53 | 12.54 | 128,722 | -1.88% |
| 2026-06-22 | 13.15 | 13.3 | 12.39 | 12.78 | 458,227 | +0.16% |
| 2026-06-18 | 12.77 | 13.05 | 12.11 | 12.76 | 393,079 | +2.33% |
| 2026-06-17 | 12.89 | 13.09 | 12.36 | 12.47 | 74,367 | -3.33% |
| 2026-06-16 | 12.97 | 13.29 | 12.78 | 12.9 | 53,355 | -0.54% |
| 2026-06-15 | 13.13 | 13.4 | 12.816 | 12.97 | 211,454 | +1.33% |
| 2026-06-12 | 12.74 | 13.05 | 12.44 | 12.8 | 145,710 | +0.47% |
| 2026-06-11 | 12.72 | 12.89 | 12.5 | 12.74 | 134,556 | +0.39% |
| 2026-06-10 | 12.5 | 13.075 | 12.5 | 12.69 | 155,183 | -0.78% |
| 2026-06-09 | 12.76 | 13.06 | 12.28 | 12.79 | 387,845 | -0.08% |
| 2026-06-08 | 12.77 | 13.12 | 12.5 | 12.8 | 372,553 | +3.90% |
| 2026-06-05 | 14.5 | 14.645 | 11 | 12.32 | 1,721,824 | -14.80% |
| 2026-06-04 | 14.61 | 14.99 | 14.44 | 14.46 | 147,215 | -1.50% |
| 2026-06-03 | 15.49 | 15.78 | 14.6 | 14.68 | 163,680 | -4.68% |
| 2026-06-02 | 15.6 | 15.72 | 15.31 | 15.4 | 133,246 | -1.47% |
| 2026-06-01 | 15.17 | 15.73 | 15.17 | 15.63 | 323,728 | +4.83% |
| 2026-05-29 | 14.89 | 14.93 | 14.64 | 14.91 | 224,236 | +0.54% |
| 2026-05-28 | 14.57 | 15 | 14.46 | 14.83 | 123,339 | +2.35% |
| 2026-05-27 | 14.6 | 14.65 | 14.16 | 14.49 | 133,876 | -1.16% |
| 2026-05-26 | 14.71 | 14.87 | 14.47 | 14.66 | 129,938 | +0.76% |
| 2026-05-22 | 14.67 | 14.816 | 14.43 | 14.55 | 152,281 | -1.15% |
| 2026-05-21 | 14.16 | 14.875 | 13.805 | 14.72 | 221,609 | +1.94% |
| 2026-05-20 | 14.475 | 14.78 | 13.8 | 14.44 | 289,542 | +0.70% |
| 2026-05-19 | 14.112 | 15.266 | 14.112 | 14.34 | 428,137 | -6.21% |
| 2026-05-18 | 15.83 | 15.835 | 15.23 | 15.29 | 227,725 | -2.92% |
| 2026-05-15 | 15.7 | 16.04 | 15.55 | 15.75 | 123,074 | -1.50% |
| 2026-05-14 | 15.75 | 16.12 | 15.51 | 15.99 | 189,933 | +2.63% |
| 2026-05-13 | 15.94 | 15.995 | 15.31 | 15.58 | 154,295 | -1.45% |
| 2026-05-12 | 16.14 | 16.14 | 15.5 | 15.81 | 187,119 | -2.04% |