Quantcast

Historical Stock Prices

RST 
$21.39
*  
0.46
2.11%
Get RST Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading RST now
Exchange:NYSE
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 21.77 21.9872 21.18 21.39 228,881
03/21/2019 22.29 22.7834 21.725 21.85 197,073
03/20/2019 22.14 22.83 21.98 22.31 316,743
03/19/2019 22.24 22.6 21.71 22.08 292,860
03/18/2019 22.6 23.07 22.23 22.25 251,132
03/15/2019 22.88 23.38 22.46 22.56 449,879
03/14/2019 22.97 23.03 22.4203 22.81 272,130
03/13/2019 23.35 24.01 22.78 22.96 418,780
03/12/2019 21.57 23.64 21.48 23.35 708,104
03/11/2019 21.75 22.0366 21.05 21.75 327,758
03/08/2019 20.02 21.6 19.8 21.58 728,114
03/07/2019 17.19 22 17.19 20.16 1,313,249
03/06/2019 16.09 16.09 15.5 15.6 222,905
03/05/2019 16.64 16.66 15.89 16.09 137,291
03/04/2019 16.5 16.82 16.37 16.7 156,195
03/01/2019 16.1 16.44 15.89 16.4 126,127
02/28/2019 15.68 16.265 15.63 16.11 172,377
02/27/2019 15.55 15.91 15.38 15.66 117,786
02/26/2019 15.2 15.68 15.07 15.53 163,637
02/25/2019 15.58 15.65 15.16 15.24 106,823
02/22/2019 15.05 15.47 15.05 15.4 169,734
02/21/2019 15.69 15.7523 15.05 15.11 107,762
02/20/2019 16.07 16.16 15.7 15.77 117,131
02/19/2019 16.23 16.27 15.76 16.05 82,110
02/15/2019 16.44 16.44 16.12 16.26 78,732
02/14/2019 16.06 16.5 16.06 16.31 70,537
02/13/2019 15.91 16.4 15.84 16.21 190,935
02/12/2019 15.51 15.88 15.35 15.84 143,036
02/11/2019 15.53 15.58 15.2511 15.48 83,265
02/08/2019 14.79 15.45 14.79 15.42 133,985
02/07/2019 15.3 15.32 14.89 14.91 102,787
02/06/2019 15.51 15.53 15.27 15.32 103,119
02/05/2019 15.6 15.64 15.37 15.53 55,553
02/04/2019 15.39 15.965 15.39 15.59 72,245
02/01/2019 15.21 15.475 14.88 15.4 158,635
01/31/2019 14.81 15.35 14.76 15.16 122,798
01/30/2019 14.69 14.96 14.48 14.83 133,403
01/29/2019 14.6 14.8 14.47 14.63 109,227
01/28/2019 14.87 14.94 14.44 14.61 157,218
01/25/2019 15.1 15.27 14.87 14.89 121,540
01/24/2019 14.64 15.24 14.52 15.1 162,756
01/23/2019 14.84 15.08 14.43 14.55 165,251
01/22/2019 15.06 15.06 14.65 14.82 250,449
01/18/2019 15.88 15.91 15.21 15.25 217,036
01/17/2019 15.91 16.32 15.76 15.81 151,765
01/16/2019 15.51 16.21 15.51 16 164,475
01/15/2019 15.81 15.86 15.45 15.5 123,374
01/14/2019 16.26 16.26 15.79 15.81 86,047
01/11/2019 16.23 16.56 16.15 16.43 83,012
01/10/2019 16.68 16.725 16.22 16.38 156,344
01/09/2019 16.61 16.92 16.6 16.76 69,368
01/08/2019 16.67 16.82 16.44 16.59 91,892
01/07/2019 16.49 16.8 16.34 16.53 98,653
01/04/2019 16.61 16.77 16.43 16.55 104,432
01/03/2019 16.48 16.63 16.18 16.42 106,176
01/02/2019 16.17 16.63 16.02 16.62 95,201
12/31/2018 16.13 16.42 16.07 16.4 78,692
12/28/2018 16.12 16.54 15.87 16.08 84,134
12/27/2018 15.81 16.12 15.62 16.1 61,421
12/26/2018 15.53 16.05 15.16 16.02 121,711
12/24/2018 15.78 15.79 15.46 15.5 45,510
*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?

Smart Portfolio