Rada Electronics Stock Price History, RADA Historical Prices

Add to My Stocks
$2.03 $0.05 (2.53%) RADA stock closing price Feb 22, 2018 (Closing)

The 10 year data of Rada Electronics stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Rada Electronics P/E ratio, and PS ratio. The stock price was at a 5 year high of $11.94 on Sep 08, 2014 as seen from Rada Electronics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 2 2.09 1.96 2.03 82,153 50.75 2.39
2018-02-21 2.07 2.08 1.98 1.98 169,116 49.5 2.33
2018-02-20 2.05 2.13 2.03 2.07 98,484 51.75 2.44
2018-02-16 2.1 2.21 2.03 2.04 121,785 51 2.4
2018-02-15 2.1 2.25 2.07 2.11 356,414 52.75 2.48
2018-02-14 1.9 2.15 1.9 2.05 266,550 51.25 2.41
2018-02-13 1.98 1.98 1.86 1.93 181,342 48.25 2.27
2018-02-12 1.99 2.02 1.89 1.95 258,609 48.75 2.29
2018-02-09 2.05 2.09 1.95 1.98 179,485 49.5 2.33
2018-02-08 2.13 2.21 2.04 2.04 122,655 51 2.4
2018-02-07 2.07 2.22 2.07 2.14 261,275 53.5 2.52
2018-02-06 2.01 2.1 1.97 2.06 174,531 51.5 2.42
2018-02-05 2.1 2.12 2.01 2.05 228,154 51.25 2.41
2018-02-02 1.94 2.15 1.89 2.1 328,442 52.5 2.47
2018-02-01 2.3 2.31 1.77 1.94 1,174,076 48.5 2.28
2018-01-31 2.33 2.42 2.3 2.32 248,108 58 2.73
2018-01-30 2.4 2.42 2.31 2.31 370,320 57.75 2.72
2018-01-29 2.53 2.61 2.35 2.42 476,379 60.5 2.85
2018-01-26 2.63 2.65 2.53 2.57 213,195 64.25 3.02
2018-01-25 2.68 2.71 2.61 2.65 154,873 66.25 3.12
2018-01-24 2.76 2.76 2.67 2.69 161,954 67.25 3.17
2018-01-23 2.74 2.78 2.65 2.73 225,223 68.25 3.21
2018-01-22 2.7 2.81 2.66 2.76 230,112 69 3.25
2018-01-19 2.77 2.79 2.65 2.73 191,145 68.25 3.21
2018-01-18 2.85 2.88 2.69 2.79 391,676 69.75 3.28
2018-01-17 2.5 2.89 2.45 2.82 1,301,286 70.5 3.32
2018-01-16 2.9 2.9 2.3 2.53 2,655,553 63.25 2.98
2018-01-10 2.84 2.9 2.71 2.86 397,973 71.5 3.37
2018-01-09 3.04 3.04 2.83 2.86 363,845 71.5 3.37
2018-01-08 3.07 3.12 3.01 3.04 184,956 76 3.58
2018-01-05 3.05 3.13 3.05 3.07 167,439 76.75 3.61
2018-01-04 3.03 3.09 3 3.05 144,820 76.25 3.59
2018-01-03 3.07 3.16 2.93 3.01 356,842 75.25 3.54
2018-01-02 3.08 3.13 3.04 3.09 287,886 77.25 3.64
2017-12-29 3.07 3.11 3.04 3.08 222,939 77 3.62
2017-12-28 3.09 3.17 3.07 3.1 241,967 77.5 3.65
2017-12-27 3.18 3.2 3.05 3.11 293,458 77.75 3.66
2017-12-26 3.32 3.35 3.01 3.17 549,912 79.25 3.73
2017-12-22 3.35 3.4 3.21 3.35 241,466 83.75 3.94
2017-12-21 3.52 3.55 3.33 3.38 325,731 84.5 3.98
2017-12-20 3.56 3.59 3.46 3.52 371,768 88 4.14
2017-12-19 3.41 3.86 3.41 3.59 2,170,689 89.75 4.23
2017-12-18 3.38 3.4 3.26 3.38 475,196 84.5 3.98
2017-12-15 3.25 3.35 3.19 3.34 357,681 83.5 3.93
2017-12-14 3.3 3.39 3.25 3.29 219,534 82.25 3.87
2017-12-13 3.4 3.44 3.25 3.29 344,016 82.25 3.87
2017-12-12 3.33 3.37 3.28 3.37 323,378 84.25 3.97
2017-12-11 3.19 3.41 3.11 3.29 918,632 82.25 3.87
2017-12-08 3.2 3.2 3.11 3.16 157,312 79 3.72
2017-12-07 3.11 3.19 3.05 3.15 170,812 78.75 3.71
2017-12-06 3.2 3.2 3.03 3.11 237,285 77.75 3.66
2017-12-05 3.13 3.24 3.1 3.16 133,710 79 3.72
2017-12-04 3.13 3.2 3.12 3.16 162,119 - 3.24
2017-12-01 3.22 3.24 3.09 3.12 191,904 - 3.83
2017-11-30 3.16 3.23 3.1 3.22 179,993 - 3.96
2017-11-29 3.32 3.47 3.09 3.13 594,627 - 3.85
2017-11-28 3.25 3.52 3.05 3.26 1,762,054 - 4.01
2017-11-27 2.9 3.05 2.89 3.01 545,972 - 3.7
2017-11-24 2.87 2.89 2.8 2.88 123,739 - 3.54
2017-11-23 0 0 0 2.9 0 - -
2017-11-22 2.92 2.97 2.83 2.9 155,219 - 3.56
2017-11-21 2.95 2.99 2.82 2.91 261,289 - 3.58
2017-11-20 2.99 2.99 2.91 2.93 154,613 - 3.6
2017-11-17 3.06 3.1 2.95 2.97 199,634 - 3.65
2017-11-16 2.99 3.12 2.94 3.06 266,295 - 3.76
2017-11-15 2.84 2.99 2.71 2.93 349,758 - 3.6
2017-11-14 3.06 3.15 2.55 2.86 982,733 - 3.52
2017-11-13 3.17 3.24 3.07 3.1 234,351 - 3.81
2017-11-10 3.28 3.32 3.2 3.22 253,524 - 3.96
2017-11-09 3.4 3.44 3.26 3.32 202,884 - 4.08
2017-11-08 3.4 3.42 3.35 3.4 189,207 - 4.18
2017-11-07 3.47 3.47 3.32 3.4 232,087 - 4.18
2017-11-06 3.36 3.47 3.3 3.44 301,405 - 4.23
2017-11-03 3.3 3.4 3.23 3.36 234,402 - 4.13
2017-11-02 3.24 3.3 3.21 3.27 153,928 - 4.02
2017-11-01 3.25 3.32 3.2 3.23 213,821 - 3.97
2017-10-31 3.14 3.29 3.08 3.22 292,330 - 3.96
2017-10-30 3.08 3.21 3.06 3.12 365,862 - 3.83
2017-10-27 3.22 3.28 3.03 3.11 563,853 - 3.82
2017-10-26 3.26 3.33 3.19 3.22 399,971 - 3.96
2017-10-25 3.5 3.5 3.22 3.27 657,351 - 4.02
2017-10-24 3.49 3.53 3.47 3.5 276,509 - 4.3
2017-10-23 3.6 3.6 3.47 3.48 256,236 - 4.28
2017-10-20 3.57 3.6 3.49 3.53 370,121 - 4.34
2017-10-19 3.43 3.53 3.4 3.49 349,870 - 4.29
2017-10-18 3.56 3.59 3.43 3.46 387,796 - 4.25
2017-10-17 3.42 3.6 3.41 3.53 639,640 - 4.34
2017-10-16 3.63 3.66 3.33 3.39 949,599 - 4.17
2017-10-13 3.65 3.66 3.48 3.53 692,827 - 4.34
Get more Data

Rada Electronics Stock History Chart

View RADA PE ratio, PS ratio stocks charts and compare with peers.
RADA Chart
Note: Compare Rada Electronics stock price history with the index and industry peers.

Rada Electronics Stock Price History: Past 5 years

Max Stock Price11.94Sep 08,2014
Min Stock Price0.56Jan 28,2016
Avg Stock Price2.57

Rada Electronics Historical PE ratio: Past 5 years

Max PE Ratio96.67Mar 23,2015
Min PE Ratio15.08Oct 15,2014
Avg PE Ratio58.5

Rada Electronics Historical PS ratio: Past 5 years

Max PS Ratio4.51Oct 09,2017
Min PS Ratio0.23Jan 28,2016
Avg PS Ratio1.2

RADA Industry Peers

Company Price Change (%)
Tat Technologies (TATT)10.050.1 (0.99%)
Cpi Aerostructures (CVU)8.550.1 (1.18%)
Harris (HRS)157.990.18 (0.11%)
Tel-instrument Electronics (TIK)2.350.03 (1.26%)
Harris (HRS)157.990.18 (0.11%)
Exelis (XLS)24.660.16 (0.64%)
Isc8 (ISCIQ)00 (0%)

Rada Electronics share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Rada Electronics stock analysis. Rada Electronics stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 82,153 typically implies breaking news or earnings release. RADA stock saw an opening price of $2, and a closing price of $2.03 on Feb 22, 2018. The company's P/S ratio was at a high of 4.51 on Oct 09, 2017 according to our Rada Electronics stock history data.