RRSAT GLOBAL $8.30

down -0.19


24/5/2013 04:24 PM  |  NASDAQ : RRST  |  Industries : Information / Satellite Telecommunications
Type:

RRST historical data

Date Open High Low Close Volume
5/23/2013 8.44 8.51 8.42 8.49 17
5/22/2013 8.49 8.49 8.13 8.39 35
5/21/2013 8.74 8.74 8.52 8.52 50
5/20/2013 8.33 8.71 8.33 8.65 19
5/17/2013 8.47 8.78 8.25 8.48 45
5/16/2013 8.85 9.35 8.54 8.54 272
5/15/2013 8.80 8.98 8.80 8.85 85
5/14/2013 8.70 8.80 8.67 8.80 122
5/13/2013 8.40 8.68 8.35 8.49 137
5/10/2013 8.30 8.51 8.30 8.36 110
5/9/2013 8.09 8.25 8.09 8.25 120
5/8/2013 8.10 8.18 8.01 8.02 83
5/7/2013 8.11 8.13 8.10 8.10 16
5/6/2013 8.30 8.30 8.18 8.29 8
5/3/2013 8.17 8.29 8.14 8.29 139
5/2/2013 8.10 8.15 8.05 8.14 63
5/1/2013 8.10 8.20 8.10 8.17 53
4/30/2013 8.10 8.15 8.10 8.10 47
4/29/2013 8.10 8.19 8.10 8.14 22
4/26/2013 8.19 8.19 8.11 8.11 14
4/25/2013 8.11 8.11 8.10 8.10 3
4/24/2013 8.15 8.20 8.15 8.18 28
4/23/2013 8.10 8.20 8.10 8.12 15
4/22/2013 8.05 8.05 8.05 8.05 12
4/19/2013 8.10 8.23 8.10 8.23 112
4/18/2013 8.11 8.17 8.10 8.10 70
4/17/2013 8.10 8.20 8.10 8.10 37
4/16/2013 7.98 8.25 7.98 8.25 28
4/15/2013 8.12 8.29 7.95 8.10 93
4/12/2013 8.25 8.25 8.12 8.20 121
4/11/2013 8.12 8.25 8.10 8.20 80
4/10/2013 7.90 8.28 7.90 8.28 166
4/9/2013 8.28 8.28 7.96 8.27 47
4/8/2013 7.70 8.30 7.70 8.30 106
4/5/2013 7.67 8.30 7.53 7.60 173
4/4/2013 7.36 7.95 7.36 7.55 30
4/3/2013 7.64 8.29 7.40 7.46 40
4/2/2013 7.75 8.23 7.25 7.57 24
4/1/2013 8.24 8.24 7.81 7.82 157
3/28/2013 8.25 8.25 8.25 8.25 3
3/27/2013 7.94 8.03 7.94 8.00 42
3/26/2013 7.87 7.89 7.87 7.89 4
3/25/2013 8.25 8.25 8.08 8.25 30
3/22/2013 8.41 8.41 8.30 8.30 75
3/21/2013 8.32 8.32 8.32 8.32 0
3/20/2013 8.35 8.40 8.32 8.32 18
3/19/2013 8.46 8.46 8.35 8.40 44
3/18/2013 8.40 8.50 8.35 8.48 64
3/15/2013 8.49 8.50 8.25 8.49 224
3/14/2013 8.45 8.49 8.40 8.49 59
3/13/2013 8.48 8.49 8.25 8.48 33
3/12/2013 8.01 8.15 8.00 8.15 12
3/11/2013 8.24 8.48 7.98 7.98 206
3/8/2013 7.93 7.93 7.82 7.82 3
3/7/2013 7.54 8.14 7.49 7.62 134
3/6/2013 7.50 7.60 7.50 7.55 32
3/5/2013 7.50 7.50 7.50 7.50 0
3/4/2013 7.45 7.65 7.45 7.50 121
3/1/2013 7.44 7.99 7.44 7.75 21
2/28/2013 7.79 7.95 7.79 7.95 39
2/27/2013 7.76 7.84 7.70 7.79 100
2/26/2013 8.07 8.07 7.75 7.77 63
2/25/2013 8.01 8.20 8.01 8.20 63
2/22/2013 8.25 8.25 7.76 8.17 9
2/21/2013 8.17 8.25 7.80 8.25 17
2/20/2013 8.26 8.49 8.12 8.25 224
2/19/2013 8.00 8.10 7.75 8.10 149
2/15/2013 7.89 8.00 7.76 7.90 69
2/14/2013 7.90 7.90 7.90 7.90 0
2/13/2013 7.90 7.90 7.90 7.90 6
2/12/2013 7.76 7.79 7.76 7.79 11
2/11/2013 7.86 7.88 7.75 7.88 65
2/8/2013 7.80 7.95 7.76 7.95 11
2/7/2013 7.81 7.83 7.75 7.83 41
2/6/2013 7.98 7.98 7.98 7.98 3
2/5/2013 7.98 8.00 7.83 7.83 57
2/4/2013 7.89 8.00 7.77 8.00 13
2/1/2013 7.85 8.06 7.81 7.88 32
1/31/2013 7.83 8.00 7.74 8.00 122
1/30/2013 7.76 7.87 7.42 7.79 29
1/29/2013 7.80 7.85 7.40 7.82 27
1/28/2013 7.38 7.90 7.26 7.90 336
1/25/2013 7.79 7.90 7.65 7.77 40
1/24/2013 7.87 7.90 7.74 7.84 43
1/23/2013 7.81 7.90 7.69 7.86 127
1/22/2013 7.64 7.84 7.64 7.80 210
1/18/2013 7.73 8.01 7.50 7.50 213
1/17/2013 7.77 8.09 7.52 7.73 478
1/16/2013 7.51 7.78 7.50 7.70 74
1/15/2013 7.20 7.46 7.15 7.46 303
1/14/2013 6.56 7.24 6.56 7.15 529
1/11/2013 6.60 6.61 6.58 6.61 119
1/10/2013 6.66 6.71 6.60 6.60 67
1/9/2013 6.68 6.76 6.66 6.76 83
1/8/2013 6.54 6.68 6.52 6.68 125
1/7/2013 6.50 6.56 6.45 6.46 45
1/4/2013 6.51 6.52 6.45 6.52 42
1/3/2013 6.51 6.59 6.50 6.51 51
1/2/2013 6.64 6.64 6.51 6.59 39
12/31/2012 6.50 6.69 6.40 6.68 117
Marketplace
Trading Center