RSTI

Historical Stock Prices

$25.02
*  
0.10
0.4%
Get RSTI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RSTI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 24.74 25.4 24.74 25.02 139,453
08/27/2015 24.45 24.92 24 24.92 138,315
08/26/2015 23.94 24.3 23.0979 24.17 192,182
08/25/2015 24.87 24.87 23.39 23.43 137,304
08/24/2015 23.78 24.64 23.46 24 186,956
08/21/2015 24.9 25.56 24.32 24.76 267,636
08/20/2015 25.52 25.9 25.36 25.6 134,990
08/19/2015 25.57 26.02 25.25 25.73 95,293
08/18/2015 26.02 26.02 25.3 25.68 117,378
08/17/2015 25.39 26.34 25.31 26.13 141,946
08/14/2015 25.24 25.73 25.2 25.49 97,654
08/13/2015 25.73 25.87 25.32 25.36 112,915
08/12/2015 25.04 25.7 24.98 25.66 232,679
08/11/2015 24.73 25.15 24.73 24.99 232,026
08/10/2015 24.22 24.99 24.15 24.99 144,579
08/07/2015 23.43 24.21 23.25 24.01 138,002
08/06/2015 23.73 24.833 23.51 23.6 175,820
08/05/2015 24.41 25.38 24.21 25.24 161,397
08/04/2015 24.64 24.8 24.17 24.28 59,431
08/03/2015 24.99 25.1 24.58 24.69 67,521
07/31/2015 25.19 25.44 24.87 24.94 109,412
07/30/2015 24.86 25.4 24.613 25.1 129,653
07/29/2015 24.71 25.19 23.95 24.98 362,154
07/28/2015 25.28 25.28 24.68 24.75 144,160
07/27/2015 25.21 25.45 24.83 25.17 83,428
07/24/2015 25.46 25.62 25.25 25.3 106,192
07/23/2015 25.56 25.86 25.25 25.56 100,424
07/22/2015 25.55 25.61 25.43 25.58 108,718
07/21/2015 25.85 26.22 25.51 25.63 103,426
07/20/2015 26.26 26.26 25.72 25.95 85,552
07/17/2015 26.43 26.44 25.97 26.14 76,836
07/16/2015 26.76 27.06 26.35 26.38 98,403
07/15/2015 26.82 27.01 26.51 26.64 60,857
07/14/2015 26.84 27.02 26.73 26.8 86,876
07/13/2015 26.67 26.88 26.55 26.82 145,380
07/10/2015 26.69 26.8499 26.49 26.61 71,211
07/09/2015 26.93 27.1 26.325 26.38 122,366
07/08/2015 27.09 27.39 26.4 26.56 170,228
07/07/2015 27.32 27.38 26.6 27.23 115,365
07/06/2015 27.07 27.52 27.07 27.36 96,484
07/02/2015 27.43 27.68 27.08 27.22 77,252
07/01/2015 27.83 27.95 27.12 27.44 96,298
06/30/2015 28.01 28.08 27.21 27.6 141,247
06/29/2015 28.13 28.452 27.61 27.79 235,951
06/26/2015 28.7 28.7 28 28.28 378,516
06/25/2015 28.85 28.85 28.34 28.57 132,356
06/24/2015 28.73 28.945 28.5 28.78 130,828
06/23/2015 28.74 28.94 28.34 28.82 156,806
06/22/2015 29.21 29.21 28.72 28.9 171,628
06/19/2015 28.96 29.05 28.41 29 199,845
06/18/2015 28.35 29.05 28.18 28.9 124,821
06/17/2015 28.8 29.15 28.2505 28.35 113,321
06/16/2015 27.99 28.42 27.95 28.11 119,272
06/15/2015 28.17 28.59 27.85 28.13 95,452
06/12/2015 28.45 28.55 28.06 28.32 69,331
06/11/2015 28.9 28.9 28.26 28.49 102,869
06/10/2015 28.24 29.03 28.24 28.89 147,997
06/09/2015 28.45 28.45 27.93 28.15 113,831
06/08/2015 29.04 29.06 28.17 28.55 130,698
06/05/2015 28.45 30.41 28.13 29.14 206,018
06/04/2015 28.91 28.91 28.1 28.51 91,331
06/03/2015 28.46 29.15 28.35 29.03 106,157
06/02/2015 28.36 28.9 28.28 28.39 62,304
06/01/2015 28.6 28.88 27.99 28.55 83,882
05/29/2015 28.74 28.82 28.03 28.45 107,484
05/28/2015 28.82 29.165 28.51 28.87 125,020
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?