RRSat Global Communications Network (RRST)

4.72 +0.19  +4.29%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

RRSat Global Communications Network Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 4.39 4.80 4.38 4.72 7483
May 30, 2012 4.34 4.54 4.34 4.526 2600
May 29, 2012 4.40 4.40 4.40 4.40 270.00
May 25, 2012 4.50 4.50 4.49 4.500 547.00
May 24, 2012 4.37 4.50 4.05 4.30 40450
May 23, 2012 4.55 4.57 4.55 4.56 800.00
May 22, 2012 4.69 4.69 4.36 4.59 1839
May 21, 2012 4.72 4.74 4.55 4.69 3220
May 18, 2012 4.53 4.75 4.49 4.70 1517
May 17, 2012 4.30 4.85 4.30 4.78 8160
May 16, 2012 4.82 4.84 4.30 4.71 9050
May 15, 2012 4.99 5.06 4.78 4.88 23360
May 14, 2012 5.22 5.22 4.97 4.979 4352
May 11, 2012 5.10 5.340 5.10 5.340 1768
May 10, 2012 5.02 5.49 4.95 5.05 4094
May 9, 2012 4.86 5.545 4.86 5.01 8364
May 8, 2012 4.93 4.93 4.81 4.83 4625
May 7, 2012 4.89 4.909 4.89 4.90 1231
May 4, 2012 5.07 5.07 4.85 4.90 22297
May 3, 2012 5.38 5.38 5.09 5.09 23707
May 2, 2012 5.50 5.50 5.40 5.400 8440
May 1, 2012 5.66 5.66 5.50 5.50 9811
April 30, 2012 5.80 5.80 5.66 5.66 3749
April 27, 2012 5.80 5.80 5.80 5.80 100.00
April 26, 2012 5.70 5.80 5.70 5.77 9403
April 25, 2012 5.71 5.80 5.50 5.66 11526
April 24, 2012 5.75 5.97 5.60 5.70 15110
April 23, 2012 5.52 6.000 5.228 5.601 15159
April 20, 2012 5.09 5.489 5.00 5.489 32711
April 19, 2012 4.78 5.10 4.76 5.00 28459
April 18, 2012 4.42 4.80 4.42 4.70 9041
April 17, 2012 4.456 4.600 4.456 4.55 4686
April 16, 2012 4.40 4.50 4.40 4.49 6100
April 13, 2012 4.35 4.40 4.350 4.36 6022
April 12, 2012 4.27 4.35 4.27 4.35 1300
April 11, 2012 4.27 4.35 4.27 4.27 9450
April 10, 2012 4.25 4.37 4.10 4.27 700.00
April 9, 2012 4.20 4.30 4.073 4.299 15700
April 5, 2012 4.20 4.28 4.20 4.25 3696
April 4, 2012 4.17 4.30 4.17 4.23 4820
April 3, 2012 4.08 4.30 4.07 4.23 12304
April 2, 2012 4.23 4.29 4.19 4.25 45544
March 30, 2012 4.10 4.20 4.00 4.20 3448
March 29, 2012 4.20 4.20 4.15 4.15 19800
March 28, 2012 4.17 4.20 4.149 4.15 23149
March 27, 2012 4.10 4.20 4.07 4.10 31809
March 26, 2012 4.01 4.15 4.00 4.15 24205
March 23, 2012 4.00 4.05 4.00 4.00 7954
March 22, 2012 4.00 4.02 3.91 4.00 38925
March 21, 2012 4.03 4.07 3.93 4.00 45712
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RRST News

regardless of market cap sometimes though, you just can't play illiquid stocks like that. $RRST
about 39 days ago by onstocks
$RRST - no liquidity just noticed.
about 39 days ago by onstocks
$RRST - potential short after researching fundamentals first. chart is certainly extended
about 39 days ago by onstocks
RRsat Global (RRST). THAICOM Extend VTV Contract
Apr 18, 7:13AM Street Insider
RRsat Global signs contract with Indian broadcaster
Apr 16, 9:11AM theflyonthewall.com
RRsat Announces Dividend
Mar 26, 7:30AM PR Newswire
RRsat Global (RRST) CEO Rivel to Retire
Nov 28, 7:02AM Street Insider
RRsat Global Q3-end backlog $195M
Nov 10, 6:46AM FlyOnTheWall
RRsat Global (RRST) CFO Aber Resigns
Oct 12, 7:41AM Street Insider
RRSat Global announces departure of CFO
Oct 12, 6:17AM FlyOnTheWall
Ex-Dividend Stocks for Monday, August 22: http://stk.ly/qxcRmv / $ABBC $ANW $DCI $DK $FWRD $PHY $LABL $LARK $PRK $RRST $SB $STM $SYA
about 291 days ago by DynamicDividend
Trailing stops kicked in : sld $SAP at breakeven, sld $ABAX, $MPWR, $RRST, and $TDW for 5% gains
about 756 days ago by txbondman
Show Nasdaq #stocks where volume is more than 500% above avg vol(30) 1 day ago : $XOMA $CITP $SIMO $BSDM $LOCM $RRST $EDCI $NOIZ $$
about 850 days ago by fred__garza
bought some $RRST for one of my trend-following systems ( #stocks #trading #nasdaq )
about 1445 days ago by w0nk0

Recent Quotes

Symbol Price Chg Chg % Market Cap
RRST 4.72 +0.19 +4.29% 78.53M
RRR 23.72 +0.00 +0.00% 2.543B
RRGB 32.00 +0.02 +0.06% 467.23M
RRF 47.10 +0.09 +0.20%
RRD 10.76 +0.18 +1.70% 1.889B
RRC 57.44 -1.24 -2.11% 9.491B
RPXC 13.33 -0.05 -0.37% 669.54M
RPV 28.15 -0.10 -0.35%
RPRX 8.34 +0.07 +0.85% 122.23M
RPM 26.36 -0.02 -0.08% 3.463B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close