RSTI

Rofin-Sinar Technologies, Inc. Historical Stock Prices

$23.5
*  
0.14
0.59%
Get RSTI Alerts
*Delayed - data as of Sep. 22, 2014 15:22 ET  -  Find a broker to begin trading RSTI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RSTI 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:22  23.47  23.67  23.08  23.50 107,006
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
09/15/2014 23.75 23.84 23.49 23.55 337,595
09/12/2014 23.84 23.915 23.58 23.69 210,578
09/11/2014 23.43 23.86 23.43 23.81 246,221
09/10/2014 22.96 23.89 22.74 23.59 314,110
09/09/2014 23.14 23.26 22.73 22.9 66,594
09/08/2014 23.16 23.47 23.03 23.18 149,381
09/05/2014 23.3 23.63 23.13 23.2 217,645
09/04/2014 23.72 24.09 23.3 23.41 130,155
09/03/2014 24.17 24.19 23.55 23.6 123,705
09/02/2014 23.92 24.26 23.785 24.11 82,036
08/29/2014 23.82 24.06 23.63 23.96 58,026
08/28/2014 23.63 24.112 23.48 23.78 77,937
08/27/2014 23.88 24.152 23.67 23.7 40,258
08/26/2014 23.68 24.002 23.68 23.89 53,887
08/25/2014 23.91 24.1 23.61 23.69 139,550
08/22/2014 23.8 24 23.39 23.8 123,503
08/21/2014 23.47 23.96 23.26 23.81 96,389
08/20/2014 23.83 23.94 23.49 23.55 65,214
08/19/2014 23.53 24.15 23.47 23.92 129,793
08/18/2014 23.5 23.75 23.43 23.59 95,311
08/15/2014 23.28 23.35 22.88 23.33 164,273
08/14/2014 23.01 23.15 22.89 23 112,732
08/13/2014 22.8 23.1 22.58 23.03 282,048
08/12/2014 22.63 22.85 22.49 22.73 84,174
08/11/2014 22.82 23.03 22.48 22.72 87,400
08/08/2014 22.62 22.9775 22.52 22.7 124,275
08/07/2014 22 23.06 21.84 22.84 136,022
08/06/2014 22.35 22.89 22.35 22.69 95,348
08/05/2014 22.32 22.86 22.212 22.53 61,380
08/04/2014 21.96 22.7 21.9 22.51 118,052
08/01/2014 21.9 22.08 21.42 21.79 111,273
07/31/2014 22 22.2 21.76 21.83 158,237
07/30/2014 22.21 22.33 21.84 22.17 60,996
07/29/2014 22.02 22.37 21.79 22.08 85,204
07/28/2014 21.97 22.155 21.68 21.89 83,916
07/25/2014 22.19 22.39 21.79 21.99 112,252
07/24/2014 22.71 22.85 22.18 22.44 72,102
07/23/2014 22.71 22.93 22.56 22.7 80,991
07/22/2014 22.45 22.93 22.28 22.68 62,292
07/21/2014 22.22 22.48 22.2 22.31 58,351
07/18/2014 21.78 22.4 21.78 22.33 206,647
07/17/2014 21.87 22.27 21.76 21.85 167,299
07/16/2014 22.42 22.47 22.01 22.07 75,822
07/15/2014 22.76 22.83 22.17 22.26 57,204
07/14/2014 22.76 22.87 22.48 22.75 63,275
07/11/2014 22.19 22.62 21.94 22.51 79,790
07/10/2014 22.16 22.61 22.09 22.29 139,029
07/09/2014 22.83 22.89 22.61 22.71 81,625
07/08/2014 23.12 23.178 22.27 22.67 187,965
07/07/2014 24.31 24.31 23.02 23.195 179,536
07/03/2014 24.4 24.54 24.12 24.42 54,330
07/02/2014 24.06 24.36 23.97 24.28 178,793
07/01/2014 23.95 24.48 23.84 24.16 139,655
06/30/2014 23.61 24.12 23.3975 24.04 76,688
06/27/2014 23.17 23.9 23.17 23.74 293,474
06/26/2014 23.59 23.71 23.08 23.38 39,417
06/25/2014 23.18 23.67 23.09 23.66 44,759
06/24/2014 23.83 24.18 23.36 23.4 52,834
06/23/2014 23.79 23.99 23.63 23.95 41,094
06/20/2014 23.81 24.095 23.7 23.81 168,651
06/19/2014 23.7 23.88 23.67 23.72 42,431
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?