RRST

RRSat Global Communications Network Ltd. Historical Stock Prices

$7.67
*  
0.03
0.39%
Get RRST Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading RRST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.67  7.6999  7.49  7.67 8,701
08/21/2014 7.49 7.6999 7.49 7.67 8,701
08/20/2014 7.365 7.7 7.31 7.7 4,872
08/19/2014 7.7 7.7 7.65 7.68 4,112
08/18/2014 7.54 7.67 7.26 7.67 7,872
08/15/2014 7.65 7.66 7.4 7.59 5,819
08/14/2014 7 7.66 7 7.5 12,954
08/13/2014 7.63 7.75 7.63 7.71 3,904
08/12/2014 8.147 8.147 7.6 7.63 7,109
08/11/2014 7.45 8.15 7.45 7.77 7,623
08/08/2014 7.75 7.85 7.45 7.52 34,109
08/07/2014 7.85 7.85 7.55 7.78 4,706
08/06/2014 8 8 7.7 7.76 4,361
08/05/2014 8.58 8.58 7.47 8.19 36,078
08/04/2014 8.65 8.87 8.65 8.75 1,928
08/01/2014 8.68 8.87 8.6 8.87 1,600
07/31/2014 8.82 8.96 8.716 8.73 12,039
07/30/2014 8.6 8.95 8.518 8.61 17,812
07/29/2014 8.45 9.08 8.45 8.75 10,106
07/28/2014 8.92 8.974 8.33 8.76 47,073
07/25/2014 8.83 8.99 8.83 8.83 1,157
07/24/2014 8.82 9.12 8.82 8.83 4,888
07/23/2014 8.77 9.168 8.77 9.01 10,523
07/22/2014 8.93 9.13 8.85 9.09 14,032
07/21/2014 8.93 9.02 8.772 9.02 10,738
07/18/2014 8.83 9.09 8.76 8.81 10,113
07/17/2014 8.76 8.97 8.76 8.96 5,489
07/16/2014 8.73 8.96 8.73 8.96 18,908
07/15/2014 8.74 8.95 8.71 8.95 6,316
07/14/2014 8.99 8.99 8.71 8.96 18,533
07/11/2014 8.93 8.93 8.93 8.93 00
07/10/2014 9.01 9.01 8.8015 8.93 9,270
07/09/2014 8.9 9.13 8.71 9.12 4,254
07/08/2014 8.81 8.944 8.8 8.81 7,717
07/07/2014 8.81 9.34 8.81 8.86 4,586
07/03/2014 9.07 9.1399 8.9 8.92 1,940
07/02/2014 9.2014 9.3 8.9601 9.15 3,598
07/01/2014 9.4999 9.5 9.2201 9.37 4,520
06/30/2014 8.96 9 8.92 8.95 2,454
06/27/2014 9.06 9.06 9.02 9.03 2,024
06/26/2014 8.97 8.97 8.95 8.95 1,700
06/25/2014 8.96 9.2 8.96 9.2 2,130
06/24/2014 9.05 9.18 8.88 9.18 3,252
06/23/2014 8.88 8.98 8.67 8.77 7,067
06/20/2014 8.65 8.85 8.65 8.73 4,096
06/19/2014 8.9999 8.9999 8.81 8.84 969
06/18/2014 8.82 9.09 8.82 8.9 299,864
06/17/2014 8.93 8.9443 8.8 8.8 4,745
06/16/2014 9.1 9.13 8.65 8.79 9,094
06/13/2014 8.91 8.91 8.91 8.91 00
06/12/2014 8.7 8.92 8.68 8.91 580
06/11/2014 8.922 8.95 8.72 8.93 4,389
06/10/2014 9.19 9.19 8.85 8.93 3,821
06/09/2014 9.16 9.17 8.91 8.97 60,468
06/06/2014 8.95 9.02 8.95 9.02 1,960
06/05/2014 9.22 9.22 8.9 8.9 13,683
06/04/2014 8.75 9.05 8.52 9.04 89,050
06/03/2014 9.12 9.14 8.55 8.87 6,533
06/02/2014 9.01 9.24 9.01 9.18 6,640
05/30/2014 9.36 9.3899 9.11 9.11 8,987
05/29/2014 9.38 9.52 9.176 9.1805 4,359
05/28/2014 9.6 9.6 9.17 9.2 25,131
05/27/2014 9.59 9.59 9.35 9.46 21,173
05/23/2014 9.02 9.22 9.02 9.2 6,300
05/22/2014 9.2 9.32 9.11 9.12 57,200
05/21/2014 9.37 9.37 9.37 9.37 387
05/20/2014 9.299 9.3 9.246 9.3 1,100
05/19/2014 9.37 9.37 9.17 9.2999 2,463
05/16/2014 9.17 9.37 9.02 9.12 8,311
05/15/2014 9.14 9.15 9.13 9.15 541
05/14/2014 9.25 9.27 9.1101 9.2 7,241
05/13/2014 9.16 9.39 9.16 9.37 1,673
05/12/2014 9.29 9.4 9.1124 9.16 7,132
05/09/2014 9.27 9.35 9.1101 9.3 10,006
05/08/2014 9.28 9.29 8.97 9.28 4,235
05/07/2014 8.96 9.29 8.9301 9.29 4,712
05/06/2014 9.1 9.22 8.99 9.22 1,546
05/05/2014 9.08 9.1 9.06 9.06 383
05/02/2014 8.82 9.1 8.82 9.1 799
05/01/2014 8.77 8.95 8.77 8.93 600
04/30/2014 8.84 8.94 8.621 8.89 20,603
04/29/2014 8.85 9 8.6 8.78 25,892
04/28/2014 8.9815 9.01 8.8101 8.85 2,588
04/25/2014 8.811 9.099 8.811 8.93 1,700
04/24/2014 9 9.05 8.92 8.92 14,838
04/23/2014 9.05 9.1 8.92 8.95 103,788
04/22/2014 9.03 9.2 8.9 8.9 6,949
04/21/2014 8.91 9.2 8.91 9.08 5,716
04/17/2014 9.18 9.23 9.18 9.2 32,178
04/16/2014 9.08 9.2501 9.07 9.2 15,893
04/15/2014 8.8001 9.199 8.8001 8.9 2,111
04/14/2014 8.9 9.03 8.7701 8.7701 1,259
04/11/2014 8.9434 9.1075 8.8894 8.9 6,914
04/10/2014 8.78 9.18 8.73 8.75 2,405
04/09/2014 8.84 8.99 8.74 8.74 5,752
04/08/2014 8.82 9.3021 8.82 8.92 851
04/07/2014 9.1 9.25 9.1 9.25 3,847
04/04/2014 8.82 9.01 8.79 9 7,635
04/03/2014 8.87 9.01 8.84 9.01 934
04/02/2014 8.9 8.9 8.77 8.79 543
04/01/2014 9.01 9.04 9 9 1,255
03/31/2014 9.2 9.2 8.71 9.1499 15,696
03/28/2014 9 9.2 8.739 9.19 9,196
03/27/2014 8.74 9.09 8.73 8.98 6,028
03/26/2014 8.73 8.73 8.66 8.66 873
03/25/2014 9.01 9.1 8.61 8.61 12,663
03/24/2014 9.1 9.15 8.94 9.15 1,470
03/21/2014 9.1 9.2 9.1 9.11 960
03/20/2014 9.24 9.24 9.24 9.24 315
03/19/2014 9.22 9.3 9.0877 9.13 11,097
03/18/2014 8.82 9.3 8.82 8.9 1,977
03/17/2014 9.1 9.2858 8.92 9.06 2,317
03/14/2014 9.3 9.3 9.3 9.3 922
03/13/2014 9.1664 9.25 9.1608 9.25 1,201
03/12/2014 9.35 9.35 9.09 9.1 28,400
03/11/2014 8.85 9.26 8.81 9.18 20,964
03/10/2014 8.7699 9.19 8.6881 9.19 16,602
03/07/2014 9.21 9.21 9.19 9.2 3,100
03/06/2014 9.099 9.17 8.7828 9.17 18,272
03/05/2014 9.39 9.39 8.89 9.1 3,634
03/04/2014 9.29 9.33 9.2 9.29 14,501
03/03/2014 9.05 9.33 9.05 9.14 3,009
02/28/2014 9.13 9.18 9.02 9.02 1,320
02/27/2014 8.87 9.2 8.73 9.2 20,109
02/26/2014 9.38 9.39 9.38 9.38 2,180
02/25/2014 9.2001 9.2001 9.2001 9.2001 00
02/24/2014 9.22 9.39 8.9 9.2001 2,326
02/21/2014 9.3 9.39 9.3 9.35 2,684
02/20/2014 9.22 9.22 9.22 9.22 00
02/19/2014 9.2 9.3 9.2 9.22 5,632
02/18/2014 8.689 9.2 8.689 9.1999 2,235
02/14/2014 8.94 9.15 8.88 9.15 21,249
02/13/2014 8.89 9.08 8.89 8.99 5,644
02/12/2014 8.8 8.93 8.8 8.89 619
02/11/2014 8.52 8.76 8.52 8.76 4,290
02/10/2014 8.55 8.66 8.4101 8.61 2,950
02/07/2014 8.84 8.88 8.6 8.6 8,558
02/06/2014 8.59 8.88 8.5896 8.88 10,754
02/05/2014 9.12 9.12 8.59 8.59 11,076
02/04/2014 8.45 8.875 8.31 8.76 3,658
02/03/2014 8.7347 8.75 8.44 8.51 6,332
01/31/2014 9 9 8.7263 8.7263 884
01/30/2014 8.9999 9 8.99 9 1,667
01/29/2014 8.71 8.89 8.71 8.8712 2,098
01/28/2014 8.9 8.94 8.77 8.84 1,616
01/27/2014 8.95 9.13 8.72 8.73 5,955
01/24/2014 8.85 9.064 8.85 9.03 1,030
01/23/2014 9 9.12 8.8001 9.12 2,746
01/22/2014 8.71 9.22 8.66 9.09 27,905
01/21/2014 8.95 9.18 8.6601 8.6601 2,001
01/17/2014 9.03 9.32 8.75 9 5,839
01/16/2014 9 9.2645 8.79 8.98 10,719
01/15/2014 8.95 9.0654 8.95 8.99 6,572
01/14/2014 8.98 9.3 8.59 8.91 15,637
01/13/2014 8.89 9.11 8.78 8.98 26,165
01/10/2014 8.69 8.8 8.35 8.799 1,772
01/09/2014 8.32 9.11 8.27 8.5601 30,572
01/08/2014 8.13 8.36 8.11 8.3599 17,396
01/07/2014 8.15 8.36 8.1 8.36 9,066
01/06/2014 8.276 8.276 8.1909 8.24 3,815
01/03/2014 8.3035 8.3035 8.19 8.19 1,972
01/02/2014 8.3807 8.3807 8.3807 8.3807 399
12/31/2013 8.4 8.41 8.29 8.4 4,564
12/30/2013 8.2801 8.5 8.2801 8.3 3,395
12/27/2013 8.18 8.5 8.18 8.5 20,398
12/26/2013 8.1505 8.2464 8.15 8.23 3,309
12/24/2013 8.46 8.46 7.97 8.17 2,296
12/23/2013 8.35 8.5301 8.2 8.5 34,543
12/20/2013 8.344 8.39 8.211 8.22 842
12/19/2013 8.2 8.39 8.11 8.2 12,195
12/18/2013 8 8.1746 7.84 8.1696 8,161
12/17/2013 7.81 7.9401 7.7 7.9 43,473
12/16/2013 7.9246 8 7.5 7.7891 12,461
12/13/2013 7.8746 7.9465 7.5599 7.71 22,897
12/12/2013 7.65 7.89 7.51 7.67 24,182
12/11/2013 7.64 7.659 7.64 7.64 1,821
12/10/2013 7.47 7.67 7.47 7.61 5,029
12/09/2013 7.68 7.68 7.68 7.68 00
12/06/2013 7.49 7.68 7.49 7.68 601
12/05/2013 7.46 7.506 7.46 7.485 6,700
12/04/2013 7.7211 7.7211 7.45 7.4995 71,632
12/03/2013 7.51 7.65 7.51 7.53 16,547
12/02/2013 7.74 7.74 7.41 7.5111 923,487
11/29/2013 7.7594 7.7594 7.7594 7.7594 170
11/27/2013 7.704 7.77 7.51 7.77 3,846
11/26/2013 7.6 7.6 7.5001 7.59 3,475
11/25/2013 7.6108 7.661 7.6108 7.6401 1,915
11/22/2013 7.69 7.73 7.69 7.7226 2,500
11/21/2013 7.7396 7.7396 7.7396 7.7396 100
11/20/2013 7.77 7.77 7.6279 7.74 1,790
11/19/2013 7.7 7.75 7.7 7.7 3,003
11/18/2013 7.77 7.77 7.6201 7.7 48,979
11/15/2013 7.8 7.8 7.7 7.72 7,750
11/14/2013 7.87 7.91 7.87 7.91 1,300
11/13/2013 7.91 7.94 7.91 7.91 475
11/12/2013 7.9 7.94 7.8999 7.94 4,000
11/11/2013 7.6901 7.9 7.6901 7.9 1,301
11/08/2013 7.72 7.93 7.71 7.74 1,750
11/07/2013 7.92 7.92 7.89 7.9 2,633
11/06/2013 7.939 7.939 7.7601 7.93 1,635
11/05/2013 7.8984 7.94 7.8984 7.94 900
11/04/2013 7.95 7.95 7.92 7.94 2,750
11/01/2013 7.8001 7.8001 7.8001 7.8001 00
10/31/2013 7.78 7.85 7.78 7.8001 1,350
10/30/2013 7.85 7.85 7.69 7.7101 8,602
10/29/2013 7.81 7.85 7.81 7.84 1,300
10/28/2013 7.77 7.85 7.6768 7.85 1,335
10/25/2013 7.69 7.85 7.68 7.84 6,442
10/24/2013 7.59 7.8 7.59 7.7 1,500
10/23/2013 7.58 7.82 7.58 7.82 350
10/22/2013 7.76 7.83 7.76 7.8279 1,353
10/21/2013 7.71 7.77 7.6 7.77 4,730
10/18/2013 7.68 7.68 7.6 7.65 5,321
10/17/2013 7.6 7.78 7.6 7.77 1,850
10/16/2013 7.8 7.8 7.55 7.57 3,159
10/15/2013 7.51 7.76 7.5 7.55 9,829
10/14/2013 7.75 7.85 7.5 7.6 8,699
10/11/2013 7.66 7.75 7.6 7.71 2,150
10/10/2013 7.63 7.79 7.6 7.79 8,300
10/09/2013 7.64 7.8945 7.6 7.74 13,232
10/08/2013 7.61 7.78 7.55 7.55 33,359
10/07/2013 7.665 7.7 7.5 7.55 2,150
10/04/2013 7.633 7.65 7.5 7.51 11,810
10/03/2013 7.67 7.7 7.63 7.63 10,305
10/02/2013 7.49 7.93 7.49 7.87 16,901
10/01/2013 7.63 7.8999 7.63 7.72 3,880
09/30/2013 7.44 7.6306 7.43 7.6306 2,128
09/27/2013 7.5 7.65 7.3501 7.43 2,700
09/26/2013 7.5 7.61 7.5 7.61 800
09/25/2013 7.57 7.57 7.3699 7.37 2,030
09/24/2013 7.7 7.8828 7.55 7.55 3,793
09/23/2013 7.75 7.75 7.7 7.7 3,761
09/20/2013 8.0164 8.0164 7.72 7.75 1,180
09/19/2013 7.999 7.999 7.7434 7.7434 735
09/18/2013 7.72 7.85 7.72 7.85 1,303
09/17/2013 7.9925 7.9925 7.72 7.72 6,595
09/16/2013 7.67 7.98 7.67 7.67 5,175
09/13/2013 7.68 7.9996 7.65 7.66 8,903
09/12/2013 7.6 8.04 7.6 7.8 1,851
09/11/2013 7.43 7.93 7.35 7.49 27,728
09/10/2013 7.99 7.9999 6.97 7.41 50,846
09/09/2013 8.19 8.19 7.751 7.851 22,580
09/06/2013 7.9901 8 7.99 7.99 830
09/05/2013 8.12 8.62 8.1 8.2501 12,488
09/04/2013 7.84 8.06 7.81 8.06 2,200
09/03/2013 7.91 7.91 7.74 7.75 2,749
08/30/2013 7.7 7.9 7.7 7.9 500
08/29/2013 7.68 7.795 7.55 7.795 2,500
08/28/2013 7.99 8 7.5 7.57 9,032
08/27/2013 7.53 7.64 7.11 7.5899 16,831
08/26/2013 7.5801 7.67 7.58 7.65 3,303
08/23/2013 7.83 7.83 7.74 7.7499 4,308
08/22/2013 7.87 7.87 7.8001 7.8001 474
08/21/2013 7.8 7.846 7.8 7.846 240
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?