RRSAT Global Communications Network Ltd $8.72

down -0.11


28/7/2014 09:39 AM  |  NASDAQ : RRST  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRST historical data

Date Open High Low Close Volume
7/25/20148.838.998.838.831,157
7/24/20148.829.128.828.834,888
7/23/20148.779.178.779.0110,523
7/22/20148.939.138.859.0914,032
7/21/20148.939.028.779.0210,738
7/18/20148.839.098.768.8110,113
7/17/20148.768.978.768.965,489
7/16/20148.738.968.738.9618,908
7/15/20148.748.958.718.956,316
7/14/20148.998.998.718.9618,533
7/11/20148.938.938.938.930
7/10/20149.019.018.808.939,270
7/9/20148.909.138.719.124,254
7/8/20148.818.948.808.817,717
7/7/20148.819.348.818.864,586
7/3/20149.079.148.908.921,940
7/2/20149.209.308.969.153,598
7/1/20149.509.509.229.374,520
6/30/20148.969.008.928.952,454
6/27/20149.069.069.029.032,024
6/26/20148.978.978.958.951,700
6/25/20148.969.208.969.202,130
6/24/20149.059.188.889.183,252
6/23/20148.888.988.678.777,067
6/20/20148.658.858.658.734,096
6/19/20149.009.008.818.84969
6/18/20148.829.098.828.90299,864
6/17/20148.938.948.808.804,745
6/16/20149.109.138.658.799,094
6/13/20148.918.918.918.910
6/12/20148.708.928.688.91580
6/11/20148.928.958.728.934,389
6/10/20149.199.198.858.933,821
6/9/20149.169.178.918.9760,468
6/6/20148.959.028.959.021,960
6/5/20149.229.228.908.9013,683
6/4/20148.759.058.529.0489,050
6/3/20149.129.148.558.876,533
6/2/20149.019.249.019.186,640
5/30/20149.369.399.119.118,987
5/29/20149.389.529.189.184,359
5/28/20149.609.609.179.2025,131
5/27/20149.599.599.359.4621,173
5/23/20149.029.229.029.206,300
5/22/20149.209.329.119.1257,200
5/21/20149.379.379.379.37387
5/20/20149.309.309.259.301,100
5/19/20149.379.379.179.302,463
5/16/20149.179.379.029.128,311
5/15/20149.149.159.139.15541
5/14/20149.259.279.119.207,241
5/13/20149.169.399.169.371,673
5/12/20149.299.409.119.167,132
5/9/20149.279.359.119.3010,006
5/8/20149.289.298.979.284,235
5/7/20148.969.298.939.294,712
5/6/20149.109.228.999.221,546
5/5/20149.089.109.069.06383
5/2/20148.829.108.829.10799
5/1/20148.778.958.778.93600
4/30/20148.848.948.628.8920,603
4/29/20148.859.008.608.7825,892
4/28/20148.989.018.818.852,588
4/25/20148.819.108.818.931,700
4/24/20149.009.058.928.9214,838
4/23/20149.059.108.928.95103,788
4/22/20149.039.208.908.906,949
4/21/20148.919.208.919.085,716
4/17/20149.189.239.189.2032,178
4/16/20149.089.259.079.2015,893
4/15/20148.809.208.808.902,111
4/14/20148.909.038.778.771,259
4/11/20148.949.118.898.906,914
4/10/20148.789.188.738.752,405
4/9/20148.848.998.748.745,752
4/8/20148.829.308.828.92851
4/7/20149.109.259.109.253,847
4/4/20148.829.018.799.007,635
4/3/20148.879.018.849.01934
4/2/20148.908.908.778.79543
4/1/20149.019.049.009.001,255
3/31/20149.209.208.719.1515,696
3/28/20149.009.208.749.199,196
3/27/20148.749.098.738.986,028
3/26/20148.738.738.668.66873
3/25/20149.019.108.618.6112,663
3/24/20149.109.158.949.151,470
3/21/20149.109.209.109.11960
3/20/20149.249.249.249.24315
3/19/20149.229.309.099.1311,097
3/18/20148.829.308.828.901,977
3/17/20149.109.298.929.062,317
3/14/20149.309.309.309.30922
3/13/20149.179.259.169.251,201
3/12/20149.359.359.099.1028,400
3/11/20148.859.268.819.1820,964
3/10/20148.779.198.699.1916,602
3/7/20149.219.219.199.203,100
3/6/20149.109.178.789.1718,272
3/5/20149.399.398.899.103,634
Trading Center