$7.88 +0.12 (%) RRSAT Global Communications Network Ltd - NASDAQ

Nov. 28, 2014 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRST historical data

Date Open High Low Close Volume
11/26/20147.767.767.607.7615,541
11/25/20147.767.767.747.741,512
11/24/20147.797.797.467.719,529
11/21/20147.767.887.697.826,909
11/20/20147.757.787.707.782,502
11/19/20147.747.797.607.794,276
11/18/20147.807.807.787.793,352
11/17/20147.807.807.477.809,999
11/14/20147.747.837.577.834,918
11/13/20147.517.747.507.745,917
11/12/20147.477.697.477.483,833
11/11/20147.507.607.487.603,289
11/10/20147.227.507.167.5012,545
11/7/20147.247.477.167.398,869
11/6/20147.407.407.157.402,479
11/5/20147.167.567.167.493,300
11/4/20147.427.567.407.488,883
11/3/20147.427.427.427.4255
10/31/20147.457.457.407.422,232
10/30/20147.427.447.277.3310,047
10/29/20146.967.486.897.268,608
10/28/20147.267.436.867.1110,496
10/27/20147.417.417.337.345,676
10/24/20147.287.437.207.433,640
10/23/20146.317.376.247.1826,519
10/22/20146.546.546.216.21845
10/21/20146.226.226.226.22200
10/20/20146.126.586.106.3714,980
10/17/20146.126.146.116.142,011
10/16/20146.216.216.066.114,356
10/15/20146.156.226.136.223,137
10/14/20146.306.356.186.2816,619
10/13/20146.296.316.166.204,100
10/10/20146.256.286.136.208,952
10/9/20146.346.346.206.204,645
10/8/20146.336.336.236.263,785
10/7/20146.406.486.226.2532,370
10/6/20146.626.646.426.4212,184
10/3/20146.556.586.466.5013,597
10/2/20146.556.626.556.627,905
10/1/20146.706.706.606.603,174
9/30/20146.736.756.736.75400
9/29/20146.756.756.666.702,298
9/26/20146.776.796.676.721,210
9/25/20146.706.726.706.72812
9/24/20146.816.816.746.741,300
9/23/20146.666.746.666.741,930
9/22/20146.846.846.826.82592
9/19/20146.856.866.856.855,771
9/18/20146.936.936.856.869,032
9/17/20147.017.016.916.9310,610
9/16/20146.967.096.967.043,351
9/15/20147.067.067.067.060
9/12/20147.127.177.067.062,202
9/11/20147.087.087.017.051,375
9/10/20147.167.167.017.01936
9/9/20147.007.147.007.145,466
9/8/20147.027.157.027.046,075
9/5/20147.067.097.007.0910,710
9/4/20147.057.077.057.062,585
9/3/20147.317.327.017.0524,578
9/2/20147.407.557.107.4615,127
8/29/20147.567.567.567.56100
8/28/20147.587.587.397.551,801
8/27/20147.547.557.417.551,065
8/26/20147.517.587.517.58600
8/25/20147.607.657.607.65665
8/22/20147.677.677.677.670
8/21/20147.497.707.497.678,701
8/20/20147.377.707.317.704,872
8/19/20147.707.707.657.684,112
8/18/20147.547.677.267.677,872
8/15/20147.657.667.407.595,819
8/14/20147.007.667.007.5012,954
8/13/20147.637.757.637.713,904
8/12/20148.158.157.607.637,109
8/11/20147.458.157.457.777,623
8/8/20147.757.857.457.5234,109
8/7/20147.857.857.557.784,706
8/6/20148.008.007.707.764,361
8/5/20148.588.587.478.1936,078
8/4/20148.658.878.658.751,928
8/1/20148.688.878.608.871,600
7/31/20148.828.968.728.7312,039
7/30/20148.608.958.528.6117,812
7/29/20148.459.088.458.7510,106
7/28/20148.928.978.338.7647,073
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center