NASDAQ:RDCM | Historical Stock Price | RADCOM LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$1.09$3.12$8.95$25.64$73.501997-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.46$2.4674,800——
2012-12-28$2.53$2.532,700——
2012-12-27$2.60$2.601,700——
2012-12-26$2.60$2.606,900——
2012-12-24$2.55$2.551,900——
2012-12-21$2.69$2.692,100——
2012-12-20$2.69$2.691,100——
2012-12-19$2.63$2.634,500——
2012-12-18$2.66$2.669,800——
2012-12-17$2.56$2.5615,200——
2012-12-14$2.69$2.6920,200——
2012-12-13$2.69$2.692,400——
2012-12-12$2.67$2.673,200——
2012-12-11$2.49$2.493,000——
2012-12-10$2.69$2.6918,300——
2012-12-07$2.73$2.73600——
2012-12-06$2.74$2.74200——
2012-12-05$2.76$2.763,700——
2012-12-04$2.69$2.694,300——
2012-12-03$2.72$2.7218,400——
2012-11-30$2.74$2.744,300——
2012-11-29$2.75$2.7517,000——
2012-11-28$2.62$2.629,600——
2012-11-27$2.75$2.757,700——
2012-11-26$2.79$2.795,800——
2012-11-23$2.97$2.979,400——
2012-11-21$3.00$3.002,200——
2012-11-20$3.22$3.226,300——
2012-11-19$2.99$2.991,100——
2012-11-16$3.19$3.191,600——
2012-11-15$3.17$3.17900——
2012-11-14$3.20$3.201,000——
2012-11-13$3.21$3.213,100——
2012-11-12$3.05$3.0526,600——
2012-11-09$2.70$2.705,200——
2012-11-08$2.79$2.790——
2012-11-07$2.79$2.793,000——
2012-11-06$2.78$2.781,100——
2012-11-05$2.74$2.742,100——
2012-11-02$2.85$2.852,900——
2012-11-01$2.71$2.717,400——
2012-10-31$2.20$2.204,100——
2012-10-26$2.63$2.636,900——
2012-10-25$2.85$2.8526,900——
2012-10-24$2.95$2.956,000——
2012-10-23$3.23$3.231,100——
2012-10-22$3.11$3.114,500——
2012-10-19$3.25$3.25100——
2012-10-18$3.11$3.113,900——
2012-10-17$3.20$3.204,000——
2012-10-16$3.03$3.03900——
2012-10-15$3.02$3.025,900——
2012-10-12$3.20$3.200——
2012-10-11$3.20$3.20800——
2012-10-10$3.20$3.20100——
2012-10-09$3.10$3.101,300——
2012-10-08$3.10$3.103,700——
2012-10-05$3.17$3.172,500——
2012-10-04$3.04$3.042,400——
2012-10-03$3.17$3.17300——
2012-10-02$3.23$3.23100——
2012-10-01$3.04$3.041,500——
2012-09-28$3.24$3.241,100——
2012-09-27$3.03$3.03600——
2012-09-26$2.99$2.996,700——
2012-09-25$3.03$3.034,200——
2012-09-24$3.05$3.052,800——
2012-09-21$3.02$3.021,600——
2012-09-20$3.25$3.25100——
2012-09-19$3.09$3.093,900——
2012-09-18$3.13$3.131,100——
2012-09-17$3.02$3.021,100——
2012-09-14$3.18$3.1821,100——
2012-09-13$3.22$3.220——
2012-09-12$3.22$3.221,000——
2012-09-11$3.25$3.25300——
2012-09-10$3.24$3.240——
2012-09-07$3.24$3.24100——
2012-09-06$3.10$3.108,000——
2012-09-05$3.10$3.100——
2012-09-04$3.10$3.100——
2012-08-31$3.10$3.10100——
2012-08-30$3.00$3.0032,800——
2012-08-29$2.98$2.98900——
2012-08-28$2.99$2.996,100——
2012-08-27$3.11$3.111,000——
2012-08-24$3.05$3.053,800——
2012-08-23$3.03$3.032,100——
2012-08-22$3.19$3.191,300——
2012-08-21$3.08$3.082,300——
2012-08-20$3.10$3.101,000——
2012-08-17$3.12$3.12600——
2012-08-16$3.20$3.20300——
2012-08-15$3.20$3.201,100——
2012-08-14$3.15$3.1513,000——
2012-08-13$3.21$3.211,100——
2012-08-10$3.19$3.191,100——
2012-08-09$3.21$3.213,500——
2012-08-08$3.04$3.043,200——
2012-08-07$3.03$3.0310,100——
2012-08-06$2.92$2.9220,400——
2012-08-03$3.36$3.367,000——
2012-08-02$3.31$3.316,900——
2012-08-01$3.25$3.25700——
2012-07-31$3.23$3.2319,700——
2012-07-30$3.47$3.478,500——
2012-07-27$3.38$3.3812,600——
2012-07-26$3.12$3.1231,200——
2012-07-25$3.39$3.395,200——
2012-07-24$3.61$3.6137,000——
2012-07-23$4.05$4.0550,100——
2012-07-20$4.00$4.0037,400——
2012-07-19$3.93$3.9321,800——
2012-07-18$4.21$4.211,500——
2012-07-17$4.18$4.185,300——
2012-07-16$4.18$4.183,400——
2012-07-13$4.25$4.255,000——
2012-07-12$4.11$4.113,600——
2012-07-11$4.02$4.0210,600——
2012-07-10$4.18$4.184,600——
2012-07-09$4.26$4.261,700——
2012-07-06$4.42$4.422,800——
2012-07-05$4.01$4.016,600——
2012-07-03$4.26$4.2612,500——
2012-07-02$4.04$4.0414,700——
2012-06-29$4.28$4.288,400——
2012-06-28$3.90$3.9012,400——
2012-06-27$4.01$4.018,300——
2012-06-26$4.14$4.142,600——
2012-06-25$4.41$4.414,100——
2012-06-22$3.95$3.95800——
2012-06-21$3.95$3.955,600——
2012-06-20$4.00$4.002,200——
2012-06-19$4.10$4.101,700——
2012-06-18$4.01$4.011,800——
2012-06-15$4.20$4.200——
2012-06-14$4.20$4.20300——
2012-06-13$4.20$4.203,200——
2012-06-12$4.22$4.226,900——
2012-06-11$4.24$4.242,700——
2012-06-08$4.39$4.39800——
2012-06-07$4.20$4.203,100——
2012-06-06$4.45$4.45900——
2012-06-05$4.41$4.412,700——
2012-06-04$4.40$4.402,500——
2012-06-01$4.77$4.771,700——
2012-05-31$4.62$4.6222,900——
2012-05-30$4.56$4.56100——
2012-05-29$4.54$4.54300——
2012-05-25$4.55$4.557,500——
2012-05-24$4.51$4.51900——
2012-05-23$4.47$4.477,400——
2012-05-22$4.87$4.873,000——
2012-05-21$4.95$4.9511,800——
2012-05-18$4.85$4.851,200——
2012-05-17$4.86$4.86800——
2012-05-16$4.87$4.871,200——
2012-05-15$4.85$4.852,100——
2012-05-14$4.85$4.850——
2012-05-11$4.85$4.85800——
2012-05-10$4.88$4.883,200——
2012-05-09$4.85$4.855,200——
2012-05-08$4.88$4.887,900——
2012-05-07$4.60$4.603,100——
2012-05-04$4.70$4.704,100——
2012-05-03$4.89$4.89300——
2012-05-02$4.94$4.941,600——
2012-05-01$4.90$4.90200——
2012-04-30$4.95$4.952,000——
2012-04-27$5.08$5.085,500——
2012-04-26$4.73$4.731,000——
2012-04-25$4.99$4.992,100——
2012-04-24$4.75$4.751,500——
2012-04-23$4.75$4.7527,900——
2012-04-20$5.17$5.178,500——
2012-04-19$5.10$5.103,300——
2012-04-18$5.14$5.140——
2012-04-17$5.14$5.142,100——
2012-04-16$5.15$5.153,900——
2012-04-13$5.30$5.302,500——
2012-04-12$5.25$5.252,100——
2012-04-11$5.14$5.14200——
2012-04-10$5.25$5.253,600——
2012-04-09$5.18$5.186,900——
2012-04-05$5.25$5.251,100——
2012-04-04$5.20$5.202,300——
2012-04-03$5.33$5.3310,300——
2012-04-02$5.38$5.3815,300——
2012-03-30$5.20$5.206,000——
2012-03-29$5.19$5.191,900——
2012-03-28$5.24$5.244,000——
2012-03-27$5.40$5.402,900——
2012-03-26$5.41$5.4113,800——
2012-03-23$5.36$5.366,800——
2012-03-22$5.57$5.573,800——
2012-03-21$5.60$5.604,600——
2012-03-20$5.68$5.685,700——
2012-03-19$5.54$5.543,800——
2012-03-16$5.56$5.561,400——
2012-03-15$5.68$5.6829,200——
2012-03-14$5.40$5.409,300——
2012-03-13$5.55$5.5523,200——
2012-03-12$5.25$5.2531,300——
2012-03-09$5.64$5.642,800——
2012-03-08$5.66$5.663,500——
2012-03-07$5.51$5.5127,300——
2012-03-06$5.47$5.4712,200——
2012-03-05$5.53$5.5336,800——
2012-03-02$5.63$5.6324,000——
2012-03-01$5.04$5.0411,400——
2012-02-29$5.13$5.136,100——
2012-02-28$5.18$5.1820,500——
2012-02-27$4.65$4.656,500——
2012-02-24$4.59$4.599,500——
2012-02-23$4.60$4.605,100——
2012-02-22$4.70$4.7020,900——
2012-02-21$4.40$4.4017,300——
2012-02-17$4.59$4.59900——
2012-02-16$4.64$4.647,900——
2012-02-15$4.51$4.514,900——
2012-02-14$4.50$4.5013,500——
2012-02-13$4.24$4.242,100——
2012-02-10$4.31$4.312,300——
2012-02-09$4.36$4.363,800——
2012-02-08$4.37$4.377,400——
2012-02-07$4.41$4.414,600——
2012-02-06$4.34$4.343,600——
2012-02-03$4.41$4.4124,100——
2012-02-02$4.50$4.504,400——
2012-02-01$4.63$4.634,600——
2012-01-31$4.48$4.4815,600——
2012-01-30$4.73$4.7313,700——
2012-01-27$4.70$4.705,400——
2012-01-26$4.61$4.614,400——
2012-01-25$4.61$4.615,900——
2012-01-24$4.55$4.556,200——
2012-01-23$4.50$4.5010,100——
2012-01-20$4.37$4.370——
2012-01-19$4.37$4.371,000——
2012-01-18$4.31$4.311,500——
2012-01-17$4.26$4.263,200——
2012-01-13$4.34$4.340——
2012-01-12$4.34$4.343,200——
2012-01-11$4.37$4.378,400——
2012-01-10$4.49$4.497,500——
2012-01-09$4.38$4.3810,100——
2012-01-06$4.29$4.298,500——
2012-01-05$4.25$4.252,800——
2012-01-04$4.18$4.186,400——
2012-01-03$4.15$4.1517,900——