RSTI

Historical Stock Prices

$23.67
*  
0.35
 negative 
1.5%
Get RSTI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 23.33 23.87 23.22 23.67 34,087
04/16/2014 23.1 23.45 22.91 23.32 72,301
04/15/2014 22.69 23.07 22.2 23 99,747
04/14/2014 23.08 23.12 22.53 22.68 57,026
04/11/2014 22.66 23.12 22.66 22.81 319,746
04/10/2014 23.68 23.74 22.845 22.89 109,510
04/09/2014 23.67 23.86 23.31 23.73 82,880
04/08/2014 23.37 23.87 23.32 23.62 87,849
04/07/2014 23.67 23.9 23.25 23.35 132,466
04/04/2014 24.83 24.83 23.58 23.75 163,756
04/03/2014 24.7 24.855 24.425 24.64 79,633
04/02/2014 24.41 24.79 24.17 24.66 100,587
04/01/2014 24.01 24.58 23.7 24.43 146,833
03/31/2014 24.18 24.24 23.86 23.96 177,809
03/28/2014 23.66 24.5 23.66 24.12 189,410
03/27/2014 23.81 23.95 23.57 23.7 83,945
03/26/2014 24.5 24.63 23.8 23.8 212,623
03/25/2014 24.26 24.78 24.21 24.26 106,321
03/24/2014 24.5 24.75 23.92 24.19 106,915
03/21/2014 24.12 24.75 24.04 24.39 170,091
03/20/2014 23.61 24.34 23.49 24.01 169,097
03/19/2014 23.5 24.11 23.5 23.59 84,227
03/18/2014 23.18 23.62 23.18 23.5 89,400
03/17/2014 23.16 23.4799 23.16 23.23 86,661
03/14/2014 23.14 23.26 22.88 23.1 109,228
03/13/2014 23.63 23.7264 22.955 23.28 148,246
03/12/2014 23.39 23.7 23.39 23.62 123,514
03/11/2014 23.97 24 23.44 23.54 139,583
03/10/2014 23.97 23.97 23.6 23.88 196,423
03/07/2014 24.1 24.23 23.84 24.09 118,628
03/06/2014 24.05 24.05 23.71 23.92 119,117
03/05/2014 23.99 24.06 23.7603 24.02 130,199
03/04/2014 24 24.44 23.86 24.09 257,018
03/03/2014 23.28 23.72 23.07 23.67 233,638
02/28/2014 23.25 23.87 23.25 23.47 214,304
02/27/2014 22.96 23.22 22.83 23.2 128,207
02/26/2014 23.16 23.24 22.91 23.1 117,890
02/25/2014 23.1 23.362 22.8 23.09 128,757
02/24/2014 22.84 23.276 22.83 23.17 98,781
02/21/2014 22.9 23.06 22.58 22.88 132,522
02/20/2014 22.6 22.925 22.5 22.81 84,175
02/19/2014 22.3 22.658 22.3 22.5 254,353
02/18/2014 21.92 22.24 21.69 22.2 137,578
02/14/2014 21.77 22.13 21.59 21.95 105,251
02/13/2014 21.43 21.83 21.27 21.73 89,474
02/12/2014 21.74 22.09 21.45 21.55 258,178
02/11/2014 21.21 22.03 21.21 21.75 168,922
02/10/2014 21.85 22.07 21.1 21.28 523,740
02/07/2014 22.87 23.019 21.42 21.84 358,857
02/06/2014 22.01 24.88 21.011 23.36 445,881
02/05/2014 22.4 22.63 22.04 22.46 92,631
02/04/2014 22.51 22.78 22.1 22.51 191,940
02/03/2014 23.11 23.18 22.22 22.45 195,440
01/31/2014 22.99 23.39 22.69 23.1 140,817
01/30/2014 24.16 24.16 23.31 23.39 222,933
01/29/2014 23.7 24.19 23.4 24.01 195,768
01/28/2014 24.41 24.48 23.76 24.05 148,939
01/27/2014 24.87 24.87 24.33 24.37 67,644
01/24/2014 25.5 25.5 24.83 24.86 89,926
01/23/2014 25.68 25.73 25.35 25.66 58,809
01/22/2014 25.41 25.94 25.14 25.74 87,153
01/21/2014 25.46 25.57 24.98 25.4 117,713
01/17/2014 26.02 26.24 24.97 25.25 112,897
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 your brokers before you trade


Want to trade FX?