RSTI

Historical Stock Prices

$22.51
*  
0.22
0.99%
Get RSTI Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
01/16/2014 26.15 26.35 25.93 26.13 41,632
01/15/2014 26.2 26.39 26.182 26.31 86,692
01/14/2014 25.95 26.4 25.88 26.16 56,528
01/13/2014 26.09 26.53 25.4143 25.67 156,781
01/10/2014 26.35 26.45 25.93 25.96 51,676
01/09/2014 26.28 26.72 25.79 26.3 221,698
01/08/2014 26.04 26.48 25.91 26.1 192,583
01/07/2014 26 26.29 25.924 26.12 216,749
01/06/2014 26.43 26.54 25.82 25.91 172,725
01/03/2014 26.12 26.62 25.81 26.38 131,303
01/02/2014 26.83 26.83 25.79 26.1 111,124
12/31/2013 26.48 27.34 26.33 27.02 106,673
12/30/2013 26.11 26.55 25.96 26.4 49,400
12/27/2013 26.62 26.62 25.94 26.18 69,128
12/26/2013 26.56 26.86 26.43 26.47 43,496
12/24/2013 25.89 26.87 25.89 26.42 48,399
12/23/2013 25.82 26.17 25.52 25.94 122,040
12/20/2013 25.3 25.96 24.8901 25.79 328,589
12/19/2013 25.54 25.88 25.11 25.34 95,630
12/18/2013 25.4 25.71 25.198 25.52 132,746
12/17/2013 25.28 25.38 25.15 25.3 80,881
12/16/2013 25.03 25.36 25.03 25.36 66,628
12/13/2013 25.24 25.39 24.92 24.97 91,876
12/12/2013 24.9 25.26 24.77 25.1 55,339
12/11/2013 25.19 25.4 24.54 24.85 95,597
12/10/2013 25.34 25.49 24.89 25.07 62,384
12/09/2013 25.24 25.71 24.96 25.34 85,468
12/06/2013 25.36 25.54 25.15 25.22 73,487
12/05/2013 25.03 25.4925 24.89 25.18 41,738
12/04/2013 25.3 25.48 24.98 25.07 63,086
12/03/2013 25.72 26 25.25 25.38 117,405
12/02/2013 25.8 25.9 25.77 25.83 115,501
11/29/2013 25.93 25.97 25.31 25.83 32,161
11/27/2013 25.52 25.75 25.4 25.74 59,131
11/26/2013 25.19 25.59 25.11 25.42 83,401
11/25/2013 25.2 25.42 24.965 25.14 63,149
11/22/2013 24.81 25.15 24.78 25.12 55,084
11/21/2013 24.25 24.91 23.9 24.73 82,737
11/20/2013 24.16 24.26 23.8 24.11 78,951
11/19/2013 23.99 24.53 23.91 24.08 114,941
11/18/2013 23.91 24.41 23.835 23.96 101,103
11/15/2013 23.51 23.98 23.42 23.88 92,644
11/14/2013 23.33 23.62 23.07 23.55 60,989
11/13/2013 23.58 23.58 23.22 23.4 74,318
11/12/2013 23.49 23.91 23.39 23.69 101,169
11/11/2013 23.57 23.98 23.44 23.64 138,609
11/08/2013 22.86 23.7 22.85 23.55 127,062
11/07/2013 24.77 24.77 22.45 23.05 326,070
11/06/2013 25.1 25.3 24.95 25.19 40,666
11/05/2013 25.33 25.474 24.9 24.99 63,026
11/04/2013 25.46 25.46 25.28 25.42 170,392
11/01/2013 26.16 26.17 25.12 25.3 150,744
10/31/2013 26.18 26.54 26.1101 26.25 97,250
10/30/2013 26.48 26.55 26.1 26.2 66,673
10/29/2013 26.63 26.78 26.35 26.42 60,968
10/28/2013 26.33 26.71 26.16 26.58 65,109
10/25/2013 26.26 26.35 25.97 26.33 48,675
10/24/2013 26.06 26.36 26.02 26.18 54,828
10/23/2013 25.82 26.1 25.68 26.01 60,057
10/22/2013 25.62 26.159 25.438 25.91 65,446
10/21/2013 25.59 25.81 25.491 25.57 109,076
10/18/2013 25.59 25.69 25.23 25.56 97,230
10/17/2013 24.99 25.455 24.99 25.36 101,478
10/16/2013 25.33 25.3699 24.86 25.06 48,826
10/15/2013 25.19 25.28 25.03 25.08 79,234
10/14/2013 24.81 25.21 24.73 25.2 196,516
10/11/2013 24.17 25.23 24.06 25.03 58,590
10/10/2013 24.01 24.45 23.74 24.3 31,378
10/09/2013 23.77 24.04 23.615 23.66 76,073
10/08/2013 23.74 23.85 23.592 23.75 79,284
10/07/2013 23.59 23.95 23.406 23.7 68,966
10/04/2013 23.47 23.89 23.47 23.88 198,125
10/03/2013 23.9 23.996 23.42 23.51 109,609
10/02/2013 24.13 24.19 23.86 23.99 78,669
10/01/2013 24.13 24.325 23.89 24.32 78,033
09/30/2013 23.92 24.33 23.846 24.21 118,305
09/27/2013 24.25 24.4275 24.11 24.25 92,932
09/26/2013 24.5 24.76 24.33 24.47 69,565
09/25/2013 24.47 24.62 24.32 24.51 73,075
09/24/2013 24.14 24.59 23.93 24.41 153,173
09/23/2013 24.07 24.28 23.752 24.2 116,941
09/20/2013 24 24.26 23.95 24.1 433,582
09/19/2013 24 24 23.63 23.96 81,658
09/18/2013 24.11 24.31 23.92 23.99 95,854
09/17/2013 23.75 24.195 23.75 24.17 59,024
09/16/2013 24.32 24.39 23.75 23.8 63,764
09/13/2013 24.17 24.44 23.91 24.04 102,084
09/12/2013 23.96 24.25 23.82 24.04 54,467
09/11/2013 24.26 24.26 23.88 23.97 37,736
09/10/2013 24.23 24.74 23.94 24.33 59,204
09/09/2013 23.28 24.05 23.28 24.03 57,406
09/06/2013 23.15 23.4 22.9 23.2 37,777
09/05/2013 22.58 23.21 22.54 23.09 34,506
09/04/2013 22.63 22.89 22.47 22.65 41,809
09/03/2013 22.8 23.09 22.27 22.66 88,270
08/30/2013 22.84 22.84 22.4 22.49 72,910
08/29/2013 22.48 22.99 22.48 22.94 42,149
08/28/2013 22.56 22.73 22.4 22.5 36,634
08/27/2013 23 23.35 22.53 22.6 83,462
08/26/2013 23.48 23.7774 23.29 23.36 58,487
08/23/2013 22.96 23.58 22.91 23.48 69,519
08/22/2013 22.96 23.08 22.43 22.96 46,697
08/21/2013 23.16 23.26 22.69 22.79 54,436
08/20/2013 23.18 23.379 23.12 23.26 52,685
08/19/2013 23.35 23.55 23.18 23.18 96,758
08/16/2013 23.5 23.6 23.29 23.41 89,352
08/15/2013 23.46 23.72 23.34 23.51 105,642
08/14/2013 23.81 24.069 23.72 23.74 79,625
08/13/2013 23.5 23.89 23.42 23.88 142,176
08/12/2013 22.87 23.53 22.7701 23.4 116,426
08/09/2013 23.34 23.37 22.95 23.1 101,862
08/08/2013 23.05 23.42 23.046 23.34 116,832
08/07/2013 22.61 22.94 22.6 22.84 161,314
08/06/2013 22.67 22.78 22.52 22.74 109,815
08/05/2013 22.77 22.97 22.77 22.82 122,449
08/02/2013 22.9 22.99 22.49 22.84 174,484
08/01/2013 23.29 24.0198 22.04 22.99 339,013
07/31/2013 22.91 23.35 22.58 23.11 270,099
07/30/2013 23 23.36 22.49 22.89 284,149
07/29/2013 22.91 23.34 22.87 22.97 177,879
07/26/2013 23.86 24 23.05 23.07 90,521
07/25/2013 23.78 24.28 23.675 24.09 136,088
07/24/2013 24.1 24.15 23.87 23.9 65,372
07/23/2013 24.15 24.25 24.03 24.08 153,956
07/22/2013 24.03 24.25 23.93 24.16 100,744
07/19/2013 24.15 24.26 23.84 24.21 88,668
07/18/2013 24.04 24.28 23.93 24.19 95,204
07/17/2013 24.42 24.42 23.87 24.04 105,713
07/16/2013 24.42 24.62 23.91 24.31 144,780
07/15/2013 24.45 24.5 24.21 24.34 219,602
07/12/2013 24.28 24.57 24.1 24.42 156,709
07/11/2013 25.33 25.74 24.3 24.5 218,365
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?