RSTI

Rofin-Sinar Technologies, Inc. Historical Stock Prices

$28.59
*  
0.51
1.82%
Get RSTI Alerts
*Delayed - data as of Dec. 17, 2014 15:55 ET  -  Find a broker to begin trading RSTI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RSTI After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:55  28.24  28.78  27.69  28.59 168,625
12/16/2014 28.6 28.95 28.01 28.08 252,575
12/15/2014 29.05 29.4546 28.55 28.61 171,025
12/12/2014 29.22 29.67 28.96 29.03 129,204
12/11/2014 29.18 30.11 29.11 29.6 265,224
12/10/2014 29.96 30.0799 28.93 28.94 131,163
12/09/2014 28.44 30.39 28.44 30.16 254,029
12/08/2014 29.07 29.49 28.57 28.65 187,265
12/05/2014 27.02 29.35 27.02 29.25 485,976
12/04/2014 27.63 27.66 26.95 27 410,596
12/03/2014 27.4 27.9 27.026 27.73 126,013
12/02/2014 26.94 27.4 26.89 27.4 226,628
12/01/2014 26.78 27.245 26.65 26.94 253,804
11/28/2014 27.26 27.39 26.91 26.92 84,291
11/26/2014 27.44 27.7 27.12 27.28 125,706
11/25/2014 27.39 27.9 27.1 27.43 169,030
11/24/2014 26.85 27.26 26.67 27.25 120,276
11/21/2014 27.23 27.38 26.76 26.86 138,627
11/20/2014 26.45 27.26 26.43 27 134,137
11/19/2014 27.22 27.47 26.54 26.64 140,756
11/18/2014 26.64 27.42 26.208 27.32 236,562
11/17/2014 26.17 26.98 26.13 26.67 248,757
11/14/2014 26.04 26.57 25.28 26.17 468,676
11/13/2014 23.92 26.55 23.92 25.09 492,336
11/12/2014 22.7 23.1 22.58 23.01 55,774
11/11/2014 22.96 22.96 22.66 22.75 44,851
11/10/2014 23.11 23.11 22.75 22.96 119,053
11/07/2014 23.06 23.13 22.78 23.07 84,460
11/06/2014 22.95 23.13 22.6701 23.11 63,392
11/05/2014 22.933 23.04 22.54 22.97 162,741
11/04/2014 22.33 22.87 22.32 22.57 141,062
11/03/2014 22.4 22.5 22.365 22.4 261,895
10/31/2014 22.55 22.82 22.244 22.39 244,486
10/30/2014 22.31 22.42 22.1 22.34 103,707
10/29/2014 22.28 22.49 21.85 22.3 138,272
10/28/2014 21.68 22.29 21.68 22.21 208,724
10/27/2014 21.28 21.68 21.09 21.49 136,305
10/24/2014 21.41 21.52 21.27 21.4 207,972
10/23/2014 21.31 21.63 21.074 21.35 220,701
10/22/2014 21.41 21.5588 21 21.03 144,724
10/21/2014 21.06 21.61 20.97 21.41 236,991
10/20/2014 20.82 20.99 20.72 20.95 327,309
10/17/2014 21.85 21.85 20.79 20.87 210,694
10/16/2014 20.53 21.81 20.45 21.53 246,543
10/15/2014 20.57 20.92 20.47 20.86 320,309
10/14/2014 21.29 21.61 20.82 20.89 147,048
10/13/2014 20.72 21.32 20.58 21.03 80,329
10/10/2014 21.42 21.44 20.73 20.78 138,126
10/09/2014 22.08 22.12 21.5 21.53 216,334
10/08/2014 21.48 22.29 21.48 22.15 172,234
10/07/2014 22.08 22.24 21.55 21.55 131,578
10/06/2014 22.75 22.97 22.165 22.31 126,796
10/03/2014 23.39 23.39 22.6 22.71 173,828
10/02/2014 22.98 23.42 22.95 23.1 170,495
10/01/2014 23.08 23.22 22.58 22.91 200,956
09/30/2014 23.2 23.61 23.06 23.06 180,405
09/29/2014 23 23.63 23 23.16 149,967
09/26/2014 23.18 23.49 23 23.26 161,842
09/25/2014 23.53 23.72 23.01 23.11 137,766
09/24/2014 23.24 23.75 23.12 23.52 168,621
09/23/2014 23.36 23.71 23.16 23.16 133,853
09/22/2014 23.47 23.67 23.08 23.4 158,165
09/19/2014 23.88 23.88 23.55 23.64 220,587
09/18/2014 23.76 23.84 23.57 23.77 87,716
09/17/2014 23.6 24 23.42 23.68 218,284
09/16/2014 23.49 23.96 23.38 23.66 176,606
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?