Rofin-Sinar Technologies (RSTI) Historical Stock Data
Historical Data
In the past 30 trading days, RSTI is down -0.07% a day on average. There have been 16 days where Rofin-Sinar Technologies closed green and 14 days where RSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-11-07 | 32.50 | 32.55 | ↑$0.05 (0.15%) | 32.45 | 32.55 | 231.81K |
| 2016-11-04 | 32.45 | 32.48 | ↑$0.02 (0.08%) | 32.45 | 32.50 | 108.05K |
| 2016-11-03 | 32.55 | 32.45 | ↓$0.10 (-0.31%) | 32.45 | 32.55 | 240.33K |
| 2016-11-02 | 32.50 | 32.45 | ↓$0.05 (-0.15%) | 32.45 | 32.50 | 85.74K |
| 2016-11-01 | 32.55 | 32.50 | ↓$0.05 (-0.15%) | 32.45 | 32.55 | 84.27K |
| 2016-10-31 | 32.50 | 32.55 | ↑$0.05 (0.15%) | 32.45 | 32.55 | 191.16K |
| 2016-10-28 | 32.55 | 32.50 | ↓$0.05 (-0.15%) | 32.45 | 32.55 | 63.57K |
| 2016-10-27 | 32.55 | 32.50 | ↓$0.05 (-0.15%) | 32.48 | 32.55 | 459.86K |
| 2016-10-26 | 32.30 | 32.55 | ↑$0.25 (0.77%) | 32.25 | 32.55 | 0.92M |
| 2016-10-25 | 32.40 | 32.35 | ↓$0.05 (-0.15%) | 32.25 | 32.40 | 145.75K |
| 2016-10-24 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 32.25 | 32.40 | 73.40K |
| 2016-10-21 | 32.30 | 32.35 | ↑$0.05 (0.15%) | 32.15 | 32.45 | 193.97K |
| 2016-10-20 | 32.30 | 32.35 | ↑$0.05 (0.15%) | 32.20 | 32.35 | 77.40K |
| 2016-10-19 | 32.25 | 32.30 | ↑$0.05 (0.16%) | 32.20 | 32.30 | 52.17K |
| 2016-10-18 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.20 | 32.30 | 155.36K |
| 2016-10-17 | 32.35 | 32.20 | ↓$0.15 (-0.46%) | 32.20 | 32.35 | 202.93K |
| 2016-10-14 | 32.30 | 32.35 | ↑$0.05 (0.15%) | 32.25 | 32.35 | 124.82K |
| 2016-10-13 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.20 | 32.35 | 315.43K |
| 2016-10-12 | 32.25 | 32.20 | ↓$0.05 (-0.16%) | 32.10 | 32.30 | 252.36K |
| 2016-10-11 | 32.35 | 32.15 | ↓$0.20 (-0.62%) | 32.00 | 32.35 | 326.36K |
| 2016-10-10 | 32.30 | 32.40 | ↑$0.10 (0.31%) | 32.20 | 32.43 | 232.15K |
| 2016-10-07 | 32.30 | 32.25 | ↓$0.05 (-0.15%) | 32.19 | 32.30 | 139.69K |
| 2016-10-06 | 32.11 | 32.26 | ↑$0.15 (0.47%) | 32.11 | 32.28 | 274.57K |
| 2016-10-05 | 32.48 | 32.19 | ↓$0.29 (-0.89%) | 31.88 | 32.48 | 346.60K |
| 2016-10-04 | 31.78 | 31.82 | ↑$0.04 (0.13%) | 31.62 | 31.94 | 168.87K |
| 2016-10-03 | 32.09 | 31.64 | ↓$0.45 (-1.40%) | 30.59 | 32.10 | 882.76K |
| 2016-09-30 | 32.15 | 32.18 | ↑$0.03 (0.09%) | 32.15 | 32.22 | 159.36K |
| 2016-09-29 | 32.16 | 32.15 | ↓$0.01 (-0.03%) | 32.11 | 32.25 | 63.82K |
| 2016-09-28 | 32.10 | 32.20 | ↑$0.10 (0.31%) | 32.10 | 32.34 | 76.97K |
| 2016-09-27 | 32.26 | 32.14 | ↓$0.12 (-0.37%) | 32.10 | 32.34 | 108.29K |
Create an account or log in to view more rows.
$RSTI we need more volume
$RSTI LETS GOOOOOOOO!!!!!!!
$RSTI who here can't stand the CEO?
$RSTI wow
$RSTI how low can she go
$RSTI gimme gimme
$RSTI Up! Up! Up! Up! Up! Up! Up!
$RSTI swing puts
$RSTI rocket fuel tanks are full. Gonna shoot to the stars
$RSTI we’re fucked tomorrow boys