RRST

RRSat Global Communications Network Ltd. Historical Stock Prices

$7.74
*  
unch
unch
Get RRST Alerts
*Delayed - data as of Nov. 26, 2014 10:09 ET  -  Find a broker to begin trading RRST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RRST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:09  7.76 N/A N/A  7.74 0
11/25/2014 7.76 7.76 7.74 7.74 1,512
11/24/2014 7.79 7.79 7.4625 7.71 9,529
11/21/2014 7.76 7.88 7.69 7.82 6,909
11/20/2014 7.751 7.78 7.7 7.778 2,502
11/19/2014 7.735 7.79 7.6 7.79 4,276
11/18/2014 7.8 7.8 7.78 7.79 3,352
11/17/2014 7.8 7.8 7.47 7.8 9,999
11/14/2014 7.74 7.83 7.5707 7.83 4,918
11/13/2014 7.51 7.74 7.5 7.74 5,917
11/12/2014 7.47 7.69 7.47 7.48 3,833
11/11/2014 7.5 7.6 7.48 7.6 3,289
11/10/2014 7.22 7.5 7.16 7.5 12,545
11/07/2014 7.24 7.47 7.1601 7.39 8,869
11/06/2014 7.4 7.4 7.1501 7.4 2,479
11/05/2014 7.1601 7.56 7.1601 7.49 3,300
11/04/2014 7.42 7.56 7.4004 7.48 8,883
11/03/2014 7.42 7.42 7.42 7.42 00
10/31/2014 7.45 7.45 7.4 7.42 2,232
10/30/2014 7.42 7.44 7.27 7.33 10,047
10/29/2014 6.96 7.48 6.89 7.255 8,608
10/28/2014 7.258 7.43 6.86 7.11 10,496
10/27/2014 7.41 7.41 7.33 7.34 5,676
10/24/2014 7.28 7.43 7.2001 7.43 3,640
10/23/2014 6.31 7.37 6.24 7.18 26,519
10/22/2014 6.54 6.54 6.21 6.21 845
10/21/2014 6.22 6.22 6.22 6.22 200
10/20/2014 6.12 6.5799 6.1 6.37 14,980
10/17/2014 6.12 6.14 6.11 6.14 2,011
10/16/2014 6.21 6.21 6.0598 6.11 4,356
10/15/2014 6.15 6.22 6.13 6.22 3,137
10/14/2014 6.3 6.35 6.18 6.28 16,619
10/13/2014 6.29 6.31 6.16 6.2 4,100
10/10/2014 6.25 6.28 6.13 6.2 8,952
10/09/2014 6.34 6.34 6.2 6.2 4,645
10/08/2014 6.33 6.33 6.23 6.26 3,785
10/07/2014 6.403 6.48 6.22 6.25 32,370
10/06/2014 6.618 6.64 6.42 6.42 12,184
10/03/2014 6.55 6.58 6.46 6.5 13,597
10/02/2014 6.5501 6.6199 6.55 6.6199 7,905
10/01/2014 6.7 6.7 6.6 6.6 3,174
09/30/2014 6.7299 6.75 6.7299 6.75 400
09/29/2014 6.75 6.75 6.66 6.7 2,298
09/26/2014 6.77 6.79 6.67 6.72 1,210
09/25/2014 6.6996 6.72 6.6996 6.72 812
09/24/2014 6.81 6.81 6.74 6.74 1,300
09/23/2014 6.66 6.74 6.66 6.74 1,930
09/22/2014 6.84 6.84 6.82 6.82 592
09/19/2014 6.85 6.86 6.85 6.85 5,771
09/18/2014 6.93 6.93 6.85 6.86 9,032
09/17/2014 7.01 7.01 6.91 6.93 10,610
09/16/2014 6.96 7.0899 6.96 7.04 3,351
09/15/2014 7.06 7.06 7.06 7.06 00
09/12/2014 7.1146 7.1735 7.06 7.06 2,202
09/11/2014 7.0826 7.0826 7.01 7.0516 1,375
09/10/2014 7.16 7.16 7.01 7.01 936
09/09/2014 7 7.1399 7 7.1399 5,466
09/08/2014 7.02 7.15 7.02 7.04 6,075
09/05/2014 7.06 7.09 7 7.09 10,710
09/04/2014 7.05 7.0698 7.05 7.061 2,585
09/03/2014 7.31 7.32 7.011 7.05 24,578
09/02/2014 7.4 7.55 7.1001 7.46 15,127
08/29/2014 7.56 7.56 7.56 7.56 100
08/28/2014 7.58 7.58 7.39 7.55 1,801
08/27/2014 7.54 7.55 7.4099 7.55 1,065
08/26/2014 7.5101 7.58 7.5101 7.58 600
08/25/2014 7.5958 7.65 7.5958 7.65 665
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?