Rada Electronics Stock Price History, RADA Historical Prices

Add to My Stocks
$2.89 $0 (0%) RADA stock closing price Jun 20, 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
2018-06-20 2.89 2.95 2.82 2.89 97,676 36.13 3.42
2018-06-19 2.92 3.01 2.85 2.89 80,401 36.13 3.42
2018-06-18 2.9 3.01 2.88 2.94 383,744 36.75 3.48
2018-06-15 2.89 2.9 2.8 2.9 161,371 36.25 3.44
2018-06-14 2.83 2.89 2.83 2.89 87,814 36.13 3.42
2018-06-13 2.8 2.88 2.77 2.82 215,480 35.25 3.34
2018-06-12 2.77 2.8 2.71 2.76 114,628 34.5 3.27
2018-06-11 2.81 2.83 2.77 2.79 121,614 34.88 3.3
2018-06-08 2.73 2.8 2.73 2.78 74,004 34.75 3.29
2018-06-07 2.8 2.83 2.67 2.74 150,593 34.25 3.25
2018-06-06 2.75 2.84 2.7 2.79 319,576 34.88 3.3
2018-06-05 2.65 2.8 2.63 2.74 390,754 34.25 3.25
2018-06-04 2.58 2.72 2.58 2.61 171,991 32.63 3.09
2018-06-01 2.53 2.61 2.53 2.56 89,399 32 3.03
2018-05-31 2.53 2.56 2.5 2.52 113,448 31.5 2.99
2018-05-30 2.59 2.59 2.5 2.51 147,535 31.38 2.97
2018-05-29 2.5 2.55 2.49 2.54 119,441 31.75 3.01
2018-05-25 2.49 2.52 2.47 2.5 42,922 31.25 2.96
2018-05-24 2.51 2.53 2.43 2.5 181,514 31.25 2.96
2018-05-23 2.64 2.7 2.39 2.53 290,092 28.11 3
2018-05-22 2.5 2.59 2.46 2.51 261,658 27.89 2.97
2018-05-21 2.52 2.6 2.49 2.57 258,609 28.56 3.04
2018-05-18 2.45 2.52 2.44 2.46 203,787 27.33 2.91
2018-05-17 2.42 2.47 2.41 2.45 75,395 27.22 2.9
2018-05-16 2.39 2.46 2.37 2.44 68,743 27.11 2.89
2018-05-15 2.44 2.44 2.35 2.4 154,906 26.67 2.84
2018-05-14 2.44 2.5 2.4 2.41 138,453 26.78 2.86
2018-05-11 2.47 2.5 2.4 2.42 123,091 26.89 2.87
2018-05-10 2.47 2.49 2.43 2.48 98,045 27.56 2.94
2018-05-09 2.53 2.53 2.42 2.45 110,679 27.22 2.9
2018-05-08 2.44 2.52 2.4 2.5 497,815 27.78 2.96
2018-05-07 2.48 2.5 2.41 2.43 262,322 27 2.88
2018-05-04 2.36 2.44 2.33 2.41 74,703 26.78 2.86
2018-05-03 2.44 2.44 2.3 2.36 115,823 26.22 2.8
2018-05-02 2.46 2.49 2.39 2.44 158,718 27.11 2.89
2018-05-01 2.4 2.49 2.38 2.45 283,564 27.22 2.9
2018-04-30 2.29 2.41 2.27 2.39 487,655 26.56 2.83
2018-04-27 2.29 2.35 2.27 2.29 140,792 25.44 2.71
2018-04-26 2.27 2.35 2.27 2.3 137,676 25.56 2.73
2018-04-25 2.32 2.36 2.26 2.27 72,072 25.22 2.69
2018-04-24 2.26 2.39 2.25 2.32 162,941 25.78 2.75
2018-04-23 2.26 2.34 2.22 2.25 144,952 25 2.67
2018-04-20 2.39 2.39 2.27 2.28 200,055 25.33 2.7
2018-04-19 2.41 2.43 2.37 2.38 71,443 26.44 2.82
2018-04-18 2.4 2.45 2.36 2.43 111,490 27 2.88
2018-04-17 2.43 2.47 2.37 2.38 145,719 26.44 2.82
2018-04-16 2.47 2.5 2.37 2.43 139,187 27 2.88
2018-04-13 2.68 2.68 2.37 2.44 612,272 27.11 2.89
2018-04-12 2.47 2.64 2.41 2.63 1,219,747 29.22 3.12
2018-04-11 2.24 2.44 2.24 2.41 463,710 26.78 2.86
2018-04-10 2.24 2.3 2.19 2.25 160,566 25 2.67
2018-04-09 2.22 2.26 2.18 2.22 113,891 24.67 2.63
2018-04-06 2.27 2.27 2.18 2.21 73,257 24.56 2.62
2018-04-05 2.29 2.32 2.25 2.27 79,063 25.22 2.69
2018-04-04 2.24 2.31 2.2 2.31 102,621 25.67 2.74
2018-04-03 2.24 2.34 2.2 2.27 127,053 25.22 2.69
2018-04-02 2.38 2.38 2.16 2.2 241,176 24.44 2.61
2018-03-30 0 0 0 2.36 0 - -
2018-03-29 2.26 2.4 2.21 2.36 260,122 26.22 2.8
2018-03-28 2.25 2.25 2.18 2.22 118,099 24.67 2.63
2018-03-27 2.27 2.34 2.22 2.25 101,683 25 2.67
2018-03-26 2.28 2.34 2.2 2.27 171,000 25.22 2.69
2018-03-23 2.31 2.43 2.25 2.28 237,921 25.28 2.7
2018-03-22 2.3 2.32 2.25 2.31 157,629 25.67 2.74
2018-03-21 2.23 2.36 2.18 2.32 162,011 25.78 2.75
2018-03-20 2.25 2.29 2.2 2.24 146,429 24.89 2.65
2018-03-19 2.27 2.3 2.19 2.24 142,167 24.89 2.65
2018-03-16 2.25 2.29 2.18 2.27 255,905 25.22 2.69
2018-03-15 2.32 2.32 2.22 2.27 254,400 25.22 2.69
2018-03-14 2.33 2.34 2.23 2.29 193,329 25.44 2.71
2018-03-13 2.45 2.55 2.32 2.34 437,476 26 2.77
2018-03-12 2.35 2.48 2.26 2.41 406,371 26.78 2.86
2018-03-09 2.45 2.45 2.29 2.35 280,813 26.11 2.78
2018-03-08 2.5 2.55 2.32 2.41 737,648 26.78 2.86
2018-03-07 2.15 2.52 2.03 2.49 2,026,903 62.25 2.93
2018-03-06 2.09 2.16 2.07 2.08 157,601 52 2.45
2018-03-05 2.16 2.2 2.08 2.1 187,207 52.5 2.47
2018-03-02 2.18 2.2 2.08 2.16 194,362 54 2.54
2018-03-01 2.01 2.24 1.95 2.19 196,444 54.75 2.58
2018-02-28 1.98 2.05 1.97 2.02 86,547 50.5 2.38
2018-02-27 2.01 2.03 1.97 1.99 103,631 49.75 2.34
2018-02-26 2.06 2.06 1.97 2.01 110,825 50.25 2.37
2018-02-23 2.04 2.06 1.99 2.04 90,069 51 2.4
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
2018-02-19 0 0 0 2.04 0 - -
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
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 Price2.56

Rada Electronics Historical PE ratio: Past 5 years

Max PE Ratio96.67Mar 23,2015
Min PE Ratio15.08Oct 15,2014
Avg PE Ratio51.46

Rada Electronics Historical PS ratio: Past 5 years

Max PS Ratio4.51Oct 09,2017
Min PS Ratio0.23Jan 28,2016
Avg PS Ratio1.36

RADA Industry Peers

Company Price Change (%)
Lmi Aerospace (LMIA)13.990 (0%)
Cpi Aerostructures (CVU)11.20.35 (3.23%)
Harris (HRS)145.230.22 (0.15%)
Tel-instrument Electronics (TIK)3.250.15 (4.84%)
Harris (HRS)145.230.22 (0.15%)
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 97,676 typically implies breaking news or earnings release. RADA stock saw an opening price of $2.89, and a closing price of $2.89 on Jun 20, 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.