Radcom Stock Price History
NASDAQ: RDCMTechnologyComputer peripheral equipmentUSD
10.29+0.03 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDCM price history at a glance
The price history for Radcom (RDCM) on this page begins on September 22, 1997, when the stock closed at $45.50; it most recently closed at $10.29 on October 5, 2026. The highest price in this record is $82.00, reached on March 6, 2000; the latest close is 87.5% below that peak. Across the 28 complete calendar years in the table, RDCM finished higher in 16 and lower in 12. Its best year was 2010 (+559.8%) and its worst was 2008 (-85.5%).
Over roughly 29 years the share price changed -77.4%, a -5.0% compound annual price return (excluding dividends). In the last 12 months alone, RDCM has lost 25.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $82.00
- Date of high
- Mar 6, 2000
- Low since 1997
- $0.24
- Date of low
- Sep 15, 2008
- 52-week high
- $16.74
- 52-week low
- $9.40
- IPO year
- 1997
- Last close
- $10.26
RDCM returns
1 week
+0.98%
1 month
+3.43%
3 months
-28.75%
6 months
-17.79%
Year to date
-21.56%
1 year
-25.65%
3 years
+22.14%
5 years
-9.20%
RDCM price return, excluding dividends.
RDCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.29 | -19.98% |
| 2025 | 12.86 | +5.84% |
| 2024 | 12.15 | +50.74% |
| 2023 | 8.06 | -26.33% |
| 2022 | 10.94 | -16.17% |
| 2021 | 13.05 | +19.18% |
| 2020 | 10.95 | +27.77% |
| 2019 | 8.57 | +8.89% |
| 2018 | 7.87 | -60.35% |
| 2017 | 19.85 | +11.52% |
| 2016 | 17.80 | +19.22% |
| 2015 | 14.93 | +30.05% |
| 2014 | 11.48 | +119.92% |
| 2013 | 5.22 | +113.06% |
| 2012 | 2.45 | -39.51% |
| 2011 | 4.05 | -63.68% |
| 2010 | 11.15 | +559.76% |
| 2009 | 1.69 | +293.02% |
| 2008 | 0.43 | -85.47% |
| 2007 | 2.96 | -71.54% |
| 2006 | 10.40 | -17.46% |
| 2005 | 12.60 | +29.63% |
| 2004 | 9.72 | +94.40% |
| 2003 | 5.00 | +50.60% |
| 2002 | 3.32 | -56.32% |
| 2001 | 7.60 | -30.91% |
| 2000 | 11.00 | -61.57% |
| 1999 | 28.63 | +104.46% |
| 1998 | 14.00 | -48.15% |
| 1997* | 27.00 | -40.66% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
RDCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.30 | 10.42 | 10.22 | 10.26 | -0.39% | |
| 10.40 | 10.40 | 10.22 | 10.30 | -1.06% | |
| 10.44 | 10.47 | 10.38 | 10.41 | 0.00% | |
| 10.27 | 10.49 | 10.27 | 10.41 | +1.17% | |
| 10.31 | 10.37 | 10.26 | 10.29 | +1.28% | |
| 10.25 | 10.31 | 10.11 | 10.16 | -1.45% | |
| 10.24 | 10.47 | 10.24 | 10.31 | +1.28% | |
| 10.12 | 10.26 | 10.12 | 10.18 | +0.59% | |
| 10.48 | 10.48 | 10.04 | 10.12 | -2.32% | |
| 10.37 | 10.42 | 10.28 | 10.36 | +0.58% | |
| 10.33 | 10.39 | 10.25 | 10.30 | 0.00% | |
| 10.49 | 10.49 | 10.23 | 10.30 | -2.18% | |
| 10.44 | 10.60 | 10.32 | 10.53 | +1.25% | |
| 10.38 | 10.50 | 10.32 | 10.40 | +0.29% | |
| 10.50 | 10.50 | 10.32 | 10.37 | -2.08% | |
| 10.99 | 11.26 | 10.54 | 10.59 | +4.33% | |
| 10.12 | 10.24 | 10.02 | 10.15 | -0.59% | |
| 10.01 | 10.23 | 9.89 | 10.21 | +2.41% | |
| 9.95 | 10.13 | 9.90 | 9.97 | +0.61% | |
| 10.05 | 10.05 | 9.81 | 9.91 | -0.50% | |
| 9.95 | 10.04 | 9.77 | 9.96 | -0.99% | |
| 10.11 | 10.15 | 10.00 | 10.06 | +1.41% | |
| 10.00 | 10.01 | 9.81 | 9.92 | -1.10% | |
| 10.00 | 10.09 | 9.81 | 10.03 | 0.00% | |
| 9.93 | 10.05 | 9.73 | 10.03 | +0.60% | |
| 9.95 | 10.16 | 9.83 | 9.97 | -0.40% | |
| 10.13 | 10.17 | 9.93 | 10.01 | -1.96% | |
| 10.22 | 10.29 | 10.15 | 10.21 | -0.10% | |
| 10.35 | 10.41 | 10.17 | 10.22 | -1.83% | |
| 10.33 | 10.78 | 10.17 | 10.41 | +1.17% | |
| 10.24 | 10.36 | 10.16 | 10.29 | +0.88% | |
| 10.25 | 10.30 | 10.12 | 10.20 | +0.10% | |
| 10.29 | 10.29 | 10.10 | 10.19 | -1.26% | |
| 10.29 | 10.40 | 10.13 | 10.32 | +1.28% | |
| 10.11 | 10.28 | 10.11 | 10.19 | 0.00% | |
| 10.45 | 10.51 | 10.15 | 10.19 | -1.45% | |
| 10.35 | 10.47 | 10.13 | 10.34 | -0.10% | |
| 10.50 | 10.72 | 10.30 | 10.35 | -1.33% | |
| 10.25 | 10.79 | 10.16 | 10.49 | +3.25% | |
| 10.30 | 10.42 | 10.10 | 10.16 | -1.55% | |
| 10.28 | 10.69 | 10.14 | 10.32 | +2.69% | |
| 10.18 | 10.38 | 10.02 | 10.05 | -0.59% | |
| 10.08 | 10.20 | 9.94 | 10.11 | +0.10% | |
| 10.03 | 10.19 | 10.00 | 10.10 | +0.70% | |
| 10.00 | 10.11 | 9.42 | 10.03 | +0.20% | |
| 10.30 | 10.42 | 10.00 | 10.01 | -2.72% | |
| 10.14 | 10.55 | 10.14 | 10.29 | +1.88% | |
| 10.12 | 10.38 | 10.06 | 10.10 | -1.37% | |
| 10.06 | 10.32 | 9.92 | 10.24 | +2.09% | |
| 9.87 | 10.15 | 9.40 | 10.03 | -21.15% | |
| 12.94 | 13.24 | 12.70 | 12.72 | -2.75% | |
| 13.25 | 13.29 | 12.89 | 13.08 | -1.28% | |
| 13.18 | 13.48 | 13.09 | 13.25 | +1.69% | |
| 13.16 | 13.50 | 12.96 | 13.03 | -1.06% | |
| 13.00 | 13.17 | 12.66 | 13.17 | +1.31% | |
| 13.50 | 13.50 | 12.93 | 13.00 | -3.27% | |
| 13.60 | 13.79 | 13.35 | 13.44 | -1.18% | |
| 13.88 | 13.90 | 13.53 | 13.60 | -2.09% | |
| 13.45 | 13.99 | 13.22 | 13.89 | +2.58% | |
| 14.10 | 14.29 | 13.53 | 13.54 | -3.22% | |
| 14.16 | 14.26 | 13.90 | 13.99 | -1.06% | |
| 14.35 | 14.53 | 14.02 | 14.14 | -1.81% | |
| 14.29 | 14.65 | 14.04 | 14.40 | -0.28% | |
| 14.40 | 14.46 | 13.90 | 14.44 | +0.28% | |
| 14.13 | 14.53 | 13.99 | 14.40 | +1.48% | |
| 14.08 | 14.27 | 13.80 | 14.19 | -0.35% | |
| 14.16 | 14.45 | 14.00 | 14.24 | +0.56% | |
| 14.52 | 15.02 | 14.12 | 14.16 | -2.75% | |
| 14.30 | 14.68 | 14.19 | 14.56 | +1.32% | |
| 14.15 | 14.87 | 14.01 | 14.37 | +1.91% | |
| 13.82 | 14.23 | 13.81 | 14.10 | +1.66% | |
| 13.62 | 14.00 | 13.50 | 13.87 | +3.28% | |
| 12.50 | 13.49 | 12.40 | 13.43 | +6.76% | |
| 12.58 | 12.68 | 12.21 | 12.58 | -0.47% | |
| 12.65 | 12.87 | 12.49 | 12.64 | +0.80% | |
| 12.62 | 12.83 | 12.53 | 12.54 | -1.88% | |
| 13.15 | 13.30 | 12.39 | 12.78 | +0.16% | |
| 12.77 | 13.05 | 12.11 | 12.76 | +2.33% | |
| 12.89 | 13.09 | 12.36 | 12.47 | -3.33% | |
| 12.97 | 13.29 | 12.78 | 12.90 | -0.54% | |
| 13.13 | 13.40 | 12.82 | 12.97 | +1.33% | |
| 12.74 | 13.05 | 12.44 | 12.80 | +0.47% | |
| 12.72 | 12.89 | 12.50 | 12.74 | +0.39% | |
| 12.50 | 13.08 | 12.50 | 12.69 | -0.78% | |
| 12.76 | 13.06 | 12.28 | 12.79 | -0.08% | |
| 12.77 | 13.12 | 12.50 | 12.80 | +3.90% | |
| 14.50 | 14.65 | 11.00 | 12.32 | -14.80% | |
| 14.61 | 14.99 | 14.44 | 14.46 | -1.50% | |
| 15.49 | 15.78 | 14.60 | 14.68 | -4.68% | |
| 15.60 | 15.72 | 15.31 | 15.40 | -1.47% | |
| 15.17 | 15.73 | 15.17 | 15.63 | +4.83% | |
| 14.89 | 14.93 | 14.64 | 14.91 | +0.54% | |
| 14.57 | 15.00 | 14.46 | 14.83 | +2.35% | |
| 14.60 | 14.65 | 14.16 | 14.49 | -1.16% | |
| 14.71 | 14.87 | 14.47 | 14.66 | +0.76% | |
| 14.67 | 14.82 | 14.43 | 14.55 | -1.15% | |
| 14.16 | 14.88 | 13.81 | 14.72 | +1.94% | |
| 14.48 | 14.78 | 13.80 | 14.44 | +0.70% | |
| 14.11 | 15.27 | 14.11 | 14.34 | -6.21% | |
| 15.83 | 15.84 | 15.23 | 15.29 | -2.92% | |
| 15.70 | 16.04 | 15.55 | 15.75 | -1.50% | |
| 15.75 | 16.12 | 15.51 | 15.99 | +2.63% | |
| 15.94 | 16.00 | 15.31 | 15.58 | -1.45% | |
| 16.14 | 16.14 | 15.50 | 15.81 | -2.04% | |
| 16.57 | 16.72 | 16.05 | 16.14 | 0.00% | |
| 15.89 | 16.74 | 15.55 | 16.14 | +1.83% | |
| 16.00 | 16.39 | 15.78 | 15.85 | -0.94% | |
| 16.03 | 16.17 | 15.64 | 16.00 | +0.19% | |
| 15.81 | 16.06 | 15.70 | 15.97 | +0.44% | |
| 16.21 | 16.42 | 15.82 | 15.90 | -1.00% | |
| 16.03 | 16.17 | 15.87 | 16.06 | +0.63% | |
| 15.86 | 16.20 | 15.81 | 15.96 | +2.84% | |
| 16.03 | 16.18 | 15.38 | 15.52 | -3.18% | |
| 15.90 | 16.17 | 15.88 | 16.03 | +1.26% | |
| 15.83 | 16.10 | 15.57 | 15.83 | +0.38% | |
| 15.75 | 16.17 | 15.41 | 15.77 | +2.54% | |
| 13.08 | 16.49 | 12.80 | 15.38 | +19.04% | |
| 12.96 | 13.15 | 12.80 | 12.92 | -0.31% | |
| 13.00 | 13.31 | 12.78 | 12.96 | +0.31% | |
| 12.96 | 13.07 | 12.77 | 12.92 | +0.47% | |
| 13.12 | 13.78 | 12.66 | 12.86 | -1.08% | |
| 12.87 | 13.06 | 12.62 | 13.00 | +4.84% | |
| 12.25 | 12.59 | 12.11 | 12.40 | +1.22% | |
| 12.19 | 12.49 | 12.05 | 12.25 | +1.49% | |
| 12.14 | 12.50 | 11.96 | 12.07 | -0.58% | |
| 12.55 | 12.63 | 12.07 | 12.14 | -2.72% | |
| 12.57 | 12.79 | 12.36 | 12.48 | -0.95% | |
| 12.85 | 12.99 | 12.55 | 12.60 | +0.72% | |
| 12.53 | 12.89 | 12.38 | 12.51 | -0.95% | |
| 12.50 | 12.90 | 12.45 | 12.63 | +1.04% | |
| 12.65 | 12.70 | 12.34 | 12.50 | -1.11% | |
| 12.20 | 12.94 | 12.04 | 12.64 | +3.95% | |
| 12.10 | 12.47 | 11.86 | 12.16 | +2.10% | |
| 12.21 | 12.47 | 11.90 | 11.91 | -2.38% | |
| 12.40 | 13.17 | 12.00 | 12.20 | +2.87% | |
| 11.50 | 12.72 | 11.50 | 11.86 | +8.21% | |
| 10.99 | 11.04 | 10.66 | 10.96 | +1.11% | |
| 11.15 | 11.15 | 10.70 | 10.84 | -2.95% | |
| 11.15 | 11.43 | 10.94 | 11.17 | +0.45% | |
| 11.49 | 11.49 | 10.93 | 11.12 | -1.33% | |
| 11.01 | 11.44 | 11.01 | 11.27 | +0.99% | |
| 11.10 | 11.36 | 11.06 | 11.16 | -0.27% | |
| 10.80 | 11.31 | 10.80 | 11.19 | +4.78% | |
| 10.81 | 11.01 | 10.46 | 10.68 | -1.39% | |
| 10.75 | 10.94 | 10.41 | 10.83 | +1.12% | |
| 10.83 | 10.90 | 10.68 | 10.71 | -2.37% | |
| 10.99 | 11.40 | 10.75 | 10.97 | -0.63% | |
| 10.86 | 11.38 | 10.86 | 11.04 | +1.10% | |
| 11.06 | 11.37 | 10.67 | 10.92 | -2.50% | |
| 11.23 | 11.30 | 11.00 | 11.20 | -0.53% | |
| 11.37 | 11.71 | 11.12 | 11.26 | -2.26% | |
| 11.51 | 11.67 | 11.43 | 11.52 | -0.09% | |
| 11.45 | 11.70 | 11.21 | 11.53 | -0.86% | |
| 11.20 | 11.77 | 11.01 | 11.63 | +2.11% | |
| 11.46 | 11.63 | 11.30 | 11.39 | -1.73% | |
| 11.57 | 11.79 | 11.34 | 11.59 | -0.77% | |
| 11.25 | 11.85 | 11.21 | 11.68 | +4.85% | |
| 10.95 | 11.58 | 10.95 | 11.14 | +0.63% | |
| 11.40 | 11.40 | 10.90 | 11.07 | -2.89% | |
| 11.56 | 11.63 | 11.25 | 11.40 | +0.09% | |
| 11.59 | 11.71 | 11.26 | 11.39 | -1.89% | |
| 12.05 | 12.05 | 11.37 | 11.61 | -3.89% | |
| 12.12 | 12.45 | 11.94 | 12.08 | +0.17% | |
| 11.48 | 12.20 | 11.45 | 12.06 | +4.96% | |
| 11.98 | 11.98 | 11.31 | 11.49 | -3.12% | |
| 12.90 | 12.90 | 10.64 | 11.86 | -7.56% | |
| 12.54 | 13.27 | 12.53 | 12.83 | +2.31% | |
| 12.47 | 12.80 | 12.30 | 12.54 | +0.56% | |
| 12.00 | 13.00 | 12.00 | 12.47 | +4.53% | |
| 11.90 | 12.46 | 11.69 | 11.93 | +0.76% | |
| 12.50 | 12.50 | 11.68 | 11.84 | -5.28% | |
| 12.57 | 12.57 | 12.27 | 12.50 | -0.64% | |
| 12.52 | 12.67 | 12.11 | 12.58 | +0.32% | |
| 12.22 | 12.69 | 12.18 | 12.54 | +1.95% | |
| 12.60 | 12.88 | 12.20 | 12.30 | -1.99% | |
| 12.60 | 12.83 | 12.52 | 12.55 | -0.32% | |
| 12.47 | 12.59 | 12.34 | 12.59 | +0.72% | |
| 12.87 | 12.88 | 12.38 | 12.50 | -2.72% | |
| 12.90 | 12.96 | 12.40 | 12.85 | -0.08% | |
| 12.57 | 13.09 | 12.49 | 12.86 | +3.21% | |
| 12.49 | 12.67 | 12.26 | 12.46 | -0.24% | |
| 12.45 | 12.60 | 12.42 | 12.49 | -0.87% | |
| 12.95 | 13.00 | 12.50 | 12.60 | -2.33% | |
| 12.78 | 13.03 | 12.65 | 12.90 | +0.62% | |
| 12.88 | 12.99 | 12.55 | 12.82 | -1.38% | |
| 13.07 | 13.12 | 12.85 | 13.00 | -0.46% | |
| 12.87 | 13.10 | 12.86 | 13.06 | +0.31% | |
| 12.98 | 13.20 | 12.83 | 13.02 | +0.15% | |
| 12.99 | 13.05 | 12.96 | 13.00 | 0.00% | |
| 12.85 | 13.08 | 12.76 | 13.00 | 0.00% | |
| 13.01 | 13.10 | 12.86 | 13.00 | 0.00% | |
| 12.98 | 13.03 | 12.79 | 13.00 | +1.09% | |
| 13.08 | 13.15 | 12.82 | 12.86 | -1.68% | |
| 13.30 | 13.42 | 12.97 | 13.08 | -2.10% | |
| 13.49 | 13.49 | 13.26 | 13.36 | 0.00% | |
| 13.49 | 13.62 | 13.01 | 13.36 | -1.69% | |
| 13.23 | 13.61 | 13.04 | 13.59 | +1.42% | |
| 13.38 | 13.60 | 13.26 | 13.40 | -0.30% | |
| 13.28 | 13.64 | 13.15 | 13.44 | +0.52% | |
| 13.41 | 13.60 | 13.05 | 13.37 | -0.30% | |
| 13.02 | 13.76 | 13.02 | 13.41 | +3.00% | |
| 13.10 | 13.21 | 12.97 | 13.02 | +1.01% | |
| 12.92 | 13.02 | 12.81 | 12.89 | -0.62% | |
| 13.32 | 13.49 | 12.89 | 12.97 | -3.28% | |
| 13.57 | 13.57 | 13.31 | 13.41 | -1.18% | |
| 13.69 | 13.73 | 13.52 | 13.57 | -1.09% | |
| 13.66 | 13.88 | 13.62 | 13.72 | +0.66% | |
| 13.64 | 13.74 | 13.40 | 13.63 | -0.51% | |
| 13.80 | 14.10 | 13.20 | 13.70 | -1.93% | |
| 13.10 | 13.98 | 13.00 | 13.97 | +7.63% | |
| 13.01 | 13.06 | 12.91 | 12.98 | -0.15% | |
| 13.08 | 13.14 | 12.83 | 13.00 | +0.23% | |
| 12.83 | 13.07 | 12.75 | 12.97 | +1.17% | |
| 12.84 | 12.93 | 12.69 | 12.82 | -0.93% | |
| 12.92 | 13.10 | 12.90 | 12.94 | -1.22% | |
| 12.99 | 13.10 | 12.86 | 13.10 | +1.79% | |
| 12.86 | 12.95 | 12.61 | 12.87 | +0.08% | |
| 12.37 | 13.10 | 12.30 | 12.86 | +4.05% | |
| 12.47 | 12.51 | 12.12 | 12.36 | -0.40% | |
| 12.40 | 12.57 | 12.20 | 12.41 | -0.40% | |
| 12.68 | 12.68 | 12.36 | 12.46 | -0.64% | |
| 12.61 | 12.85 | 12.50 | 12.54 | -1.03% | |
| 12.65 | 13.00 | 12.65 | 12.67 | -0.86% | |
| 13.19 | 13.58 | 12.65 | 12.78 | -2.07% | |
| 12.63 | 13.29 | 12.54 | 13.05 | +2.19% | |
| 13.00 | 13.07 | 12.60 | 12.77 | -4.13% | |
| 14.44 | 14.44 | 12.83 | 13.32 | +5.13% | |
| 12.60 | 13.01 | 12.60 | 12.67 | +0.08% | |
| 12.81 | 13.29 | 12.61 | 12.66 | 0.00% | |
| 12.59 | 12.95 | 12.59 | 12.66 | -0.94% | |
| 13.26 | 13.26 | 12.66 | 12.78 | -2.59% | |
| 13.24 | 13.53 | 12.95 | 13.12 | -0.38% | |
| 13.44 | 13.52 | 12.81 | 13.17 | -2.95% | |
| 13.77 | 13.77 | 13.27 | 13.57 | -1.31% | |
| 13.57 | 13.91 | 13.57 | 13.75 | +0.73% | |
| 13.65 | 13.81 | 13.39 | 13.65 | +0.29% | |
| 13.95 | 14.19 | 13.58 | 13.61 | -2.72% | |
| 14.15 | 14.15 | 13.57 | 13.99 | -0.99% | |
| 14.43 | 14.71 | 13.82 | 14.13 | -2.08% | |
| 14.02 | 14.47 | 13.77 | 14.43 | +4.26% | |
| 13.60 | 13.90 | 13.55 | 13.84 | +1.24% | |
| 13.65 | 13.73 | 13.27 | 13.67 | -1.23% | |
| 13.85 | 13.90 | 13.63 | 13.84 | +0.29% | |
| 13.35 | 13.84 | 13.35 | 13.80 | +3.37% | |
| 13.31 | 13.35 | 13.05 | 13.35 | -2.77% | |
| 14.07 | 14.16 | 13.44 | 13.73 | -1.86% | |
| 13.99 | 14.13 | 13.76 | 13.99 | -0.07% | |
| 13.71 | 14.09 | 13.46 | 14.00 | +1.30% | |
| 14.28 | 14.36 | 13.82 | 13.82 | -2.68% | |
| 14.70 | 14.88 | 14.05 | 14.20 | -2.87% | |
| 13.75 | 14.79 | 13.66 | 14.62 | +5.94% | |
| 13.85 | 13.93 | 13.59 | 13.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDCM chart for longer ranges.