Rada Electr Inds Ltd (NQ: RADA )

6.220 USD +0.010 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 6.180 6.310 6.140 6.220 136,500 +0.01(+0.16%)
Sep 17, 2020 6.200 6.260 6.110 6.210 196,330 -0.03(-0.48%)
Sep 16, 2020 6.450 6.630 6.030 6.240 955,808 -0.21(-3.26%)
Sep 15, 2020 6.540 6.600 6.400 6.450 163,568 -0.09(-1.38%)
Sep 14, 2020 6.470 6.600 6.320 6.540 250,990 +0.29(+4.64%)
Sep 11, 2020 6.530 6.550 6.200 6.250 137,000 -0.23(-3.55%)
Sep 10, 2020 6.500 6.600 6.460 6.480 257,910 +0.02(+0.31%)
Sep 09, 2020 6.440 6.590 6.250 6.460 223,843 +0.04(+0.62%)
Sep 08, 2020 6.410 6.610 6.350 6.420 232,987 -0.10(-1.53%)
Sep 04, 2020 6.740 6.770 6.300 6.520 288,900 -0.21(-3.12%)
Sep 03, 2020 6.890 6.900 6.620 6.730 342,504 -0.23(-3.30%)
Sep 02, 2020 6.980 7.050 6.690 6.960 242,059 +0.01(+0.14%)
Sep 01, 2020 7.270 7.270 6.900 6.950 233,411 -0.19(-2.66%)
Aug 31, 2020 7.050 7.220 6.970 7.140 233,214 +0.13(+1.85%)
Aug 28, 2020 6.700 7.140 6.650 7.010 371,900 +0.32(+4.86%)
Aug 27, 2020 6.990 7.080 6.560 6.685 369,537 -0.27(-3.95%)
Aug 26, 2020 7.070 7.110 6.910 6.960 211,511 -0.08(-1.14%)
Aug 25, 2020 7.140 7.170 6.620 7.040 1,108,843 -0.09(-1.26%)
Aug 24, 2020 7.250 7.260 7.000 7.130 165,312 -0.12(-1.66%)
Aug 21, 2020 7.220 7.300 7.060 7.250 111,700 +0.03(+0.42%)
Aug 20, 2020 7.240 7.300 7.060 7.220 232,718 -0.03(-0.41%)
Aug 19, 2020 7.320 7.423 7.205 7.250 184,935 -0.01(-0.14%)
Aug 18, 2020 7.750 7.770 7.125 7.260 379,991 -0.45(-5.84%)
Aug 17, 2020 7.310 7.750 7.310 7.710 345,249 +0.32(+4.33%)
Aug 14, 2020 7.500 7.690 7.310 7.390 384,800 -0.11(-1.47%)
Aug 13, 2020 7.230 7.740 7.130 7.500 380,665 +0.24(+3.31%)
Aug 12, 2020 7.060 7.420 7.060 7.260 298,630 +0.21(+2.98%)
Aug 11, 2020 7.300 7.650 6.720 7.050 866,101 +0.12(+1.73%)
Aug 10, 2020 6.450 6.930 6.450 6.930 311,209 +0.47(+7.28%)
Aug 07, 2020 6.510 6.557 6.400 6.460 150,200 -0.05(-0.77%)
Aug 06, 2020 6.480 6.550 6.370 6.510 121,141 +0.02(+0.31%)
Aug 05, 2020 6.420 6.520 6.330 6.490 185,084 +0.06(+0.93%)
Aug 04, 2020 6.500 6.650 6.390 6.430 150,349 -0.07(-1.08%)
Aug 03, 2020 6.300 6.500 6.190 6.500 139,621 +0.18(+2.85%)
Jul 31, 2020 6.390 6.390 6.080 6.320 155,800 -0.05(-0.78%)
Jul 30, 2020 6.330 6.470 6.220 6.370 157,125 -0.02(-0.31%)
Jul 29, 2020 6.320 6.530 6.320 6.390 187,917 +0.05(+0.79%)
Jul 28, 2020 6.390 6.500 6.250 6.340 268,823 -0.07(-1.09%)
Jul 27, 2020 6.500 6.590 6.240 6.410 517,681 +0.02(+0.31%)
Jul 24, 2020 6.110 6.580 6.085 6.390 511,200 +0.31(+5.10%)
Jul 23, 2020 5.910 6.170 5.870 6.080 351,386 +0.19(+3.23%)
Jul 22, 2020 5.790 5.940 5.760 5.890 122,231 +0.11(+1.90%)
Jul 21, 2020 5.870 5.980 5.710 5.780 198,442 -0.02(-0.34%)
Jul 20, 2020 5.990 5.990 5.720 5.800 554,302 -0.14(-2.36%)
Jul 17, 2020 6.270 6.270 5.830 5.940 535,500 -0.03(-0.50%)
Jul 16, 2020 6.120 6.150 5.960 5.970 267,810 -0.21(-3.40%)
Jul 15, 2020 6.330 6.410 6.140 6.180 141,318 -0.09(-1.44%)
Jul 14, 2020 5.900 6.340 5.810 6.270 375,762 +0.38(+6.45%)
Jul 13, 2020 6.330 6.400 5.880 5.890 345,925 -0.36(-5.76%)
Jul 10, 2020 6.520 6.532 6.190 6.250 214,900 -0.25(-3.85%)
Jul 09, 2020 6.450 6.660 6.450 6.500 294,211 +0.11(+1.72%)
Jul 08, 2020 6.620 6.740 6.330 6.390 254,935 -0.21(-3.18%)
Jul 07, 2020 6.910 6.910 6.580 6.600 227,793 -0.26(-3.79%)
Jul 06, 2020 6.670 7.040 6.670 6.860 844,989 +0.32(+4.89%)
Jul 02, 2020 6.620 6.620 6.332 6.540 180,300 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.