Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 3:49PM ET - U.S. Markets close in 11 mins.. Dow  0.13% Nasdaq  0.45%

RRSat Global Communications Network Ltd. (RRST)

At 3:16PM ET: 12.15   0.25 (2.10%)

MORE ON RRST

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 11.56 12.05 11.50 11.90 44,200 11.90 30-Nov-09 11.85 11.85 11.45 11.45 14,200 11.45 27-Nov-09 11.65 11.88 11.54 11.88 6,100 11.88 25-Nov-09 11.36 11.93 11.35 11.79 35,900 11.79 24-Nov-09 11.10 11.39 11.10 11.35 9,900 11.35 23-Nov-09 11.43 11.49 11.10 11.10 27,100 11.10 20-Nov-09 11.05 11.31 10.74 11.08 14,100 11.08 19-Nov-09 10.87 11.08 10.67 11.05 13,200 11.05 18-Nov-09 11.09 11.14 10.71 10.71 29,500 10.71 17-Nov-09 10.75 11.00 10.12 10.97 31,600 10.97 16-Nov-09 10.52 10.89 10.46 10.46 11,100 10.46 13-Nov-09 10.03 11.33 9.94 10.60 46,700 10.60 12-Nov-09 10.12 10.30 9.61 10.12 138,800 10.12 11-Nov-09 10.65 10.74 10.24 10.50 50,700 10.50 10-Nov-09 10.43 10.73 10.41 10.73 13,800 10.73 9-Nov-09 10.65 10.66 10.41 10.50 12,200 10.50 6-Nov-09 10.42 10.57 10.25 10.28 15,800 10.28 5-Nov-09 10.45 10.58 10.13 10.55 12,000 10.55 4-Nov-09 10.42 10.58 10.37 10.39 13,500 10.39 3-Nov-09 10.36 10.71 10.25 10.50 18,100 10.50 2-Nov-09 10.85 10.87 10.07 10.17 19,800 10.17 30-Oct-09 10.43 11.33 10.43 10.75 23,000 10.75 29-Oct-09 10.93 10.94 10.46 10.58 16,600 10.58 28-Oct-09 10.98 11.11 10.58 11.06 8,600 11.06 27-Oct-09 11.08 11.30 10.65 11.04 30,800 11.04 26-Oct-09 11.01 11.45 11.00 11.12 18,600 11.12 23-Oct-09 11.27 11.50 11.00 11.01 21,800 11.01 22-Oct-09 11.48 11.48 11.30 11.30 18,900 11.30 21-Oct-09 11.60 11.60 11.50 11.50 19,900 11.50 20-Oct-09 11.55 11.63 11.50 11.50 6,300 11.50 19-Oct-09 11.50 11.75 11.48 11.51 9,100 11.51 16-Oct-09 11.48 11.51 11.48 11.50 1,500 11.50 15-Oct-09 11.49 11.69 11.49 11.49 3,400 11.49 14-Oct-09 11.70 11.75 11.51 11.59 7,400 11.59 13-Oct-09 11.56 11.56 11.51 11.51 6,300 11.51 12-Oct-09 11.51 11.60 11.50 11.55 12,700 11.55 9-Oct-09 11.53 11.65 11.45 11.62 17,900 11.62 8-Oct-09 11.76 11.97 11.50 11.57 14,000 11.57 7-Oct-09 11.53 11.97 11.53 11.72 2,600 11.72 6-Oct-09 11.66 11.72 11.59 11.71 4,700 11.71 5-Oct-09 11.64 12.09 11.64 11.68 900 11.68 2-Oct-09 12.00 12.00 11.40 11.74 17,200 11.74 1-Oct-09 12.71 12.78 12.00 12.00 18,300 12.00 30-Sep-09 12.33 12.90 11.87 12.90 29,800 12.90 29-Sep-09 12.90 13.21 12.33 12.33 56,500 12.33 28-Sep-09 12.88 12.90 12.71 12.82 5,200 12.82 25-Sep-09 12.47 12.90 12.10 12.84 17,300 12.84 24-Sep-09 12.30 12.50 12.18 12.50 8,800 12.50 23-Sep-09 12.13 12.38 12.13 12.14 9,200 12.14 22-Sep-09 12.00 12.17 11.90 12.04 9,800 12.04 21-Sep-09 11.95 11.97 11.82 11.91 4,500 11.91 18-Sep-09 11.93 11.93 11.82 11.91 800 11.91 17-Sep-09 11.90 11.90 11.81 11.81 3,300 11.81 16-Sep-09 11.85 11.90 11.82 11.90 5,200 11.90 15-Sep-09 11.90 11.90 11.81 11.88 3,600 11.88 14-Sep-09 11.90 11.92 11.74 11.90 6,500 11.90 11-Sep-09 11.94 11.96 11.40 11.85 10,200 11.85 10-Sep-09 11.51 12.00 11.51 11.90 4,000 11.90 9-Sep-09 11.77 12.22 11.77 12.04 28,000 12.04 8-Sep-09 11.81 11.81 11.53 11.79 31,900 11.79 4-Sep-09 11.45 11.59 11.45 11.59 15,400 11.59 3-Sep-09 11.40 11.51 11.34 11.45 8,100 11.45 2-Sep-09 11.13 11.37 11.13 11.37 74,600 11.37 1-Sep-09 11.08 11.26 11.08 11.25 28,200 11.25 31-Aug-09 11.23 11.23 11.02 11.11 18,000 11.11 28-Aug-09 11.36 11.43 11.25 11.26 20,600 11.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions