RSTI

Rofin-Sinar Technologies, Inc. Historical Stock Prices

$24.15
*  
0.08
0.33%
Get RSTI Alerts
*Delayed - data as of Apr. 1, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
16:00  24.12  24.52  23.95  24.15 97,159
03/31/2015 24.36 24.36 24.02 24.23 109,988
03/30/2015 23.96 24.46 23.77 24.41 59,480
03/27/2015 24 24.21 23.7 23.77 115,336
03/26/2015 24.06 24.29 23.97 24.04 91,560
03/25/2015 24.38 24.868 24 24.05 120,268
03/24/2015 24.45 24.71 24.34 24.41 68,196
03/23/2015 24.18 24.53 24.1 24.5 102,129
03/20/2015 23.74 24.5248 23.74 24.29 212,114
03/19/2015 23.47 23.69 23.46 23.61 83,139
03/18/2015 23.6 23.93 23.45 23.63 126,500
03/17/2015 23.72 24 23.46 23.64 119,697
03/16/2015 23.83 23.989 23.69 23.79 131,283
03/13/2015 23.68 23.83 23.4 23.71 99,751
03/12/2015 23.52 23.69 23.36 23.64 126,773
03/11/2015 23.37 23.64 23.25 23.39 176,503
03/10/2015 23.94 24 23.36 23.4 146,970
03/09/2015 23.94 24.1 23.71 24.1 98,543
03/06/2015 23.98 24.13 23.82 23.94 148,877
03/05/2015 24.04 24.23 23.78 24.21 142,232
03/04/2015 24.17 24.2 23.89 23.95 82,571
03/03/2015 24.16 24.36 24.05 24.31 128,059
03/02/2015 23.99 24.28 23.93 24.26 273,041
02/27/2015 24.04 24.272 23.66 23.97 344,869
02/26/2015 24.04 24.22 23.97 24 192,466
02/25/2015 23.95 24.18 23.92 24 345,050
02/24/2015 24 24.15 23.88 23.95 454,224
02/23/2015 23.96 24.14 23.66 24 208,594
02/20/2015 23.93 24.09 23.75 23.96 590,583
02/19/2015 23.85 24.12 23.72 23.89 161,963
02/18/2015 24 24.3 23.7 23.84 183,909
02/17/2015 24.09 24.49 23.91 24.09 185,617
02/13/2015 23.98 24.32 23.75 24.12 163,307
02/12/2015 23.95 23.975 23.4 23.92 161,371
02/11/2015 23.95 23.95 23.428 23.79 164,122
02/10/2015 24.15 24.15 23.8 23.94 249,220
02/09/2015 24.33 24.5099 23.65 23.91 283,442
02/06/2015 25 25.3599 24.07 24.24 760,297
02/05/2015 24.75 25.61 24.4301 24.8 686,614
02/04/2015 26.79 27.29 26.63 27 130,692
02/03/2015 26.9 27.29 26.85 27 147,632
02/02/2015 26.94 27.1799 26.3401 26.7 138,902
01/30/2015 27.43 27.78 26.86 26.92 108,364
01/29/2015 27.38 27.75 26.94 27.71 59,127
01/28/2015 27.94 27.98 27.14 27.39 130,535
01/27/2015 27.27 27.99 27.15 27.75 112,371
01/26/2015 27.53 27.8199 27.14 27.69 120,665
01/23/2015 26.75 27.66 26.48 27.5 149,458
01/22/2015 26.24 26.88 25.8 26.75 70,834
01/21/2015 26.19 26.4099 25.93 26.09 40,723
01/20/2015 26.55 26.55 25.76 26.3 80,627
01/16/2015 25.86 26.66 25.8305 26.63 100,171
01/15/2015 26.75 26.75 25.64 25.95 86,943
01/14/2015 26.74 27.02 26.42 26.75 74,134
01/13/2015 27.15 27.89 26.66 27.15 118,782
01/12/2015 27.14 27.14 26.46 26.83 75,460
01/09/2015 27.44 27.74 26.83 27.07 74,803
01/08/2015 27.21 28.18 27.17 27.45 125,924
01/07/2015 27.44 27.49 26.91 27.27 86,937
01/06/2015 27.94 28.09 26.92 27.21 96,933
01/05/2015 28.23 28.57 27.59 27.78 122,660
01/02/2015 28.99 29.0699 27.93 28.46 82,505
12/31/2014 29.16 29.3 28.73 28.77 141,084
12/30/2014 29.26 29.57 28.93 28.99 141,372
12/29/2014 29.45 29.6 29.26 29.28 110,907
12/26/2014 29.65 29.68 29.37 29.51 83,511
12/24/2014 29.2 29.64 29.16 29.46 127,558
12/23/2014 29.2 29.43 28.95 29.14 207,283
12/22/2014 28.9 29.11 28.8 28.99 219,248
12/19/2014 28.9 29.03 28.67 28.87 425,710
12/18/2014 29.26 29.42 28.72 28.9 215,315
12/17/2014 28.24 28.78 27.69 28.6 204,295
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
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
06/18/2014 23.59 23.77 23.21 23.68 46,907
06/17/2014 23.06 23.58 22.87 23.55 90,519
06/16/2014 23.51 23.67 22.95 23.01 88,858
06/13/2014 23.64 23.86 23.26 23.54 34,062
06/12/2014 23.55 23.79 23.34 23.51 49,589
06/11/2014 23.94 24.1 23.52 23.67 43,383
06/10/2014 23.97 24.03 23.96 24 54,806
06/09/2014 23.96 24.3 23.88 24 60,382
06/06/2014 23.68 24.08 23.2305 23.89 74,725
06/05/2014 22.45 23.6 22.45 23.5 54,872
06/04/2014 22.2 22.57 22.16 22.49 50,664
06/03/2014 22.51 22.615 22.1 22.39 55,180
06/02/2014 23.22 23.22 22.35 22.55 92,678
05/30/2014 23.53 23.53 23.03 23.24 56,262
05/29/2014 23.57 23.645 23.39 23.46 35,940
05/28/2014 23.61 23.8 23.41 23.57 62,220
05/27/2014 23.22 23.91 23.22 23.74 65,321
05/23/2014 22.31 23.08 22.06 23.05 66,851
05/22/2014 22.54 22.54 22.11 22.21 127,056
05/21/2014 22.6 22.79 22.07 22.41 79,264
05/20/2014 23.24 23.24 22.33 22.55 107,730
05/19/2014 22.75 23.66 22.604 23.24 66,182
05/16/2014 22.7 22.82 22.34 22.77 63,405
05/15/2014 22.53 22.94 22.41 22.74 137,668
05/14/2014 23.52 23.54 22.64 22.68 99,127
05/13/2014 24.15 24.16 23.49 23.52 133,440
05/12/2014 23.42 24.43 23.33 24.21 207,671
05/09/2014 23.43 23.75 23.15 23.37 97,912
05/08/2014 23.09 24.574 22.51 23.47 203,929
05/07/2014 21.86 22.17 21.42 22.07 140,258
05/06/2014 22.26 22.855 21.66 21.81 89,627
05/05/2014 21.69 22.39 21.64 22.35 98,472
05/02/2014 22.26 22.67 21.81 21.86 134,962
05/01/2014 22.14 22.42 21.7 22.28 129,915
04/30/2014 22.12 22.29 21.5401 22.2 80,098
04/29/2014 22.25 22.56 22.1 22.14 121,463
04/28/2014 22.9 23.16 21.97 22.2 203,270
04/25/2014 23.07 23.185 22.67 22.87 159,549
04/24/2014 23.35 23.37 22.9 23.24 100,965
04/23/2014 23.61 23.86 23.17 23.31 49,922
04/22/2014 23.42 23.79 23.3401 23.65 44,716
04/21/2014 23.66 23.75 23.29 23.43 39,927
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
*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?