Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosetta Stone (NY: RST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.150 9.280 9.000 9.020 74,964 -0.16(-1.74%)
Jan 29, 2015 9.120 9.230 9.010 9.180 110,366 +0.10(+1.10%)
Jan 28, 2015 9.360 9.410 9.050 9.080 48,048 -0.18(-1.94%)
Jan 27, 2015 9.340 9.430 9.040 9.260 41,465 -0.17(-1.80%)
Jan 26, 2015 9.500 9.520 9.250 9.430 68,818 +0.00(+0.00%)
Jan 23, 2015 9.330 9.550 9.160 9.430 55,607 +0.04(+0.43%)
Jan 22, 2015 9.130 9.390 9.050 9.390 67,602 +0.32(+3.53%)
Jan 21, 2015 9.100 9.160 8.960 9.070 79,227 -0.10(-1.09%)
Jan 20, 2015 9.200 9.225 8.970 9.170 117,791 -0.03(-0.33%)
Jan 16, 2015 8.860 9.210 8.851 9.200 89,116 +0.30(+3.37%)
Jan 15, 2015 9.090 9.140 8.860 8.900 131,242 -0.18(-1.98%)
Jan 14, 2015 8.890 9.160 8.790 9.080 143,485 +0.10(+1.11%)
Jan 13, 2015 8.930 9.190 8.870 8.980 105,820 +0.09(+1.01%)
Jan 12, 2015 9.040 9.100 8.880 8.890 89,948 -0.09(-1.00%)
Jan 09, 2015 9.160 9.280 8.960 8.980 70,642 -0.18(-1.97%)
Jan 08, 2015 9.290 9.290 8.910 9.160 181,048 -0.05(-0.54%)
Jan 07, 2015 9.510 9.530 9.150 9.210 128,092 -0.21(-2.23%)
Jan 06, 2015 9.790 9.900 9.310 9.420 92,168 -0.37(-3.78%)
Jan 05, 2015 9.900 10.15 9.650 9.790 155,334 -0.11(-1.11%)
Jan 02, 2015 9.800 9.950 9.640 9.900 89,480 +0.14(+1.43%)
Dec 31, 2014 9.720 9.760 9.760 9.760 175,700 +0.04(+0.41%)
Dec 30, 2014 10.06 10.20 9.600 9.720 275,131 -0.40(-3.95%)
Dec 29, 2014 10.41 10.54 10.09 10.12 223,498 -0.29(-2.79%)
Dec 26, 2014 10.50 10.65 10.36 10.41 64,485 -0.13(-1.23%)
Dec 24, 2014 10.25 10.54 10.54 10.54 93,200 +0.33(+3.23%)
Dec 23, 2014 10.55 10.88 10.19 10.21 193,784 -0.23(-2.20%)
Dec 22, 2014 10.75 10.78 10.37 10.44 109,453 -0.09(-0.85%)
Dec 19, 2014 10.88 11.04 10.49 10.53 159,174 -0.31(-2.86%)
Dec 18, 2014 10.45 11.00 10.31 10.84 175,084 +0.42(+4.03%)
Dec 17, 2014 10.24 10.45 10.08 10.42 114,017 +0.18(+1.76%)
Dec 16, 2014 10.29 10.67 10.18 10.24 158,461 -0.05(-0.49%)
Dec 15, 2014 10.39 10.56 10.21 10.29 104,127 -0.02(-0.19%)
Dec 12, 2014 10.21 10.45 10.21 10.31 75,763 -0.02(-0.19%)
Dec 11, 2014 10.32 10.53 10.22 10.33 165,382 +0.11(+1.08%)
Dec 10, 2014 10.07 10.45 10.01 10.22 157,699 +0.18(+1.79%)
Dec 09, 2014 10.54 10.54 10.01 10.04 258,425 -0.58(-5.46%)
Dec 08, 2014 11.06 11.16 10.56 10.62 197,520 -0.40(-3.63%)
Dec 05, 2014 10.60 11.23 10.60 11.02 150,111 +0.42(+3.96%)
Dec 04, 2014 10.69 10.76 10.50 10.60 97,386 -0.07(-0.66%)
Dec 03, 2014 10.66 10.90 10.55 10.67 120,831 +0.05(+0.47%)
Dec 02, 2014 10.20 10.65 10.20 10.62 262,921 +0.48(+4.73%)
Dec 01, 2014 10.13 10.48 9.960 10.14 192,980 +0.00(+0.00%)
Nov 28, 2014 9.940 10.50 9.830 10.14 113,961 +0.22(+2.22%)
Nov 26, 2014 9.800 9.920 9.920 9.920 90,700 +0.12(+1.22%)
Nov 25, 2014 9.870 9.920 9.490 9.800 212,929 -0.03(-0.31%)
Nov 24, 2014 9.670 9.850 9.570 9.830 119,073 +0.16(+1.65%)
Nov 21, 2014 9.690 9.690 9.410 9.670 104,846 +0.14(+1.47%)
Nov 20, 2014 9.030 9.620 8.950 9.530 146,780 +0.49(+5.42%)
Nov 19, 2014 9.050 9.400 8.980 9.040 235,410 +0.00(+0.00%)
Nov 18, 2014 9.280 9.450 9.020 9.040 96,248 -0.25(-2.69%)
Nov 17, 2014 9.690 9.720 9.190 9.290 112,927 -0.44(-4.52%)
Nov 14, 2014 9.650 9.740 9.340 9.730 130,297 +0.14(+1.46%)
Nov 13, 2014 9.830 9.850 9.480 9.590 100,702 -0.22(-2.24%)
Nov 12, 2014 9.640 9.850 9.530 9.810 96,415 +0.12(+1.24%)
Nov 11, 2014 9.790 9.830 9.480 9.690 171,634 -0.13(-1.32%)
Nov 10, 2014 9.840 9.950 9.640 9.820 75,139 -0.04(-0.41%)
Nov 07, 2014 9.680 9.890 9.440 9.860 89,993 +0.15(+1.54%)
Nov 06, 2014 9.660 9.749 9.530 9.710 54,588 +0.08(+0.83%)
Nov 05, 2014 9.570 9.650 9.320 9.630 112,104 +0.12(+1.26%)
Nov 04, 2014 9.890 9.900 9.473 9.510 145,214 -0.37(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.