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 (%)
Oct 31, 2012 11.53 11.71 11.40 11.71 17,461 +0.26(+2.27%)
Oct 26, 2012 11.60 11.45 11.45 11.45 35,400 -0.19(-1.63%)
Oct 25, 2012 11.62 11.80 11.53 11.64 8,568 +0.10(+0.87%)
Oct 24, 2012 11.30 11.60 11.24 11.54 13,731 +0.27(+2.40%)
Oct 23, 2012 11.26 11.37 11.09 11.27 20,050 +0.04(+0.36%)
Oct 19, 2012 11.25 11.30 11.09 11.23 41,126 -0.11(-0.97%)
Oct 18, 2012 11.77 11.87 11.30 11.34 47,244 -0.47(-3.98%)
Oct 17, 2012 11.69 11.98 11.67 11.81 13,833 +0.10(+0.85%)
Oct 16, 2012 11.50 11.78 11.40 11.71 34,051 +0.22(+1.91%)
Oct 15, 2012 11.79 11.79 11.19 11.49 66,118 -0.34(-2.87%)
Oct 12, 2012 11.96 11.96 11.80 11.83 17,727 -0.16(-1.33%)
Oct 11, 2012 11.57 12.00 11.57 11.99 18,006 +0.45(+3.90%)
Oct 10, 2012 11.46 11.62 11.42 11.54 39,467 +0.02(+0.17%)
Oct 09, 2012 12.22 12.22 11.37 11.52 60,910 -0.73(-5.96%)
Oct 08, 2012 12.38 12.57 12.23 12.25 30,644 -0.24(-1.92%)
Oct 05, 2012 12.54 12.72 12.41 12.49 15,600 -0.05(-0.40%)
Oct 04, 2012 12.73 12.73 12.23 12.54 46,260 -0.15(-1.18%)
Oct 03, 2012 12.68 12.75 12.46 12.69 56,161 -0.01(-0.08%)
Oct 02, 2012 12.69 12.85 12.37 12.70 58,777 +0.02(+0.16%)
Oct 01, 2012 12.76 12.80 12.51 12.68 44,747 -0.07(-0.55%)
Sep 28, 2012 12.80 12.84 12.66 12.75 53,757 -0.12(-0.93%)
Sep 27, 2012 12.84 12.97 12.74 12.87 29,729 +0.01(+0.08%)
Sep 26, 2012 12.73 13.03 12.70 12.86 32,808 +0.12(+0.94%)
Sep 25, 2012 13.21 13.28 12.72 12.74 51,291 -0.45(-3.41%)
Sep 24, 2012 13.27 13.40 13.12 13.19 68,883 -0.18(-1.35%)
Sep 21, 2012 13.20 13.48 13.00 13.37 94,009 +0.30(+2.30%)
Sep 20, 2012 13.16 13.17 13.00 13.07 27,542 -0.16(-1.21%)
Sep 19, 2012 13.29 13.48 13.20 13.23 58,769 -0.07(-0.53%)
Sep 18, 2012 13.22 13.35 13.20 13.30 65,272 +0.09(+0.68%)
Sep 17, 2012 13.26 13.36 13.02 13.21 99,192 -0.14(-1.05%)
Sep 14, 2012 13.36 13.38 13.27 13.35 111,980 +0.02(+0.15%)
Sep 13, 2012 13.00 13.56 12.98 13.33 82,923 +0.31(+2.38%)
Sep 12, 2012 13.13 13.24 12.95 13.02 53,631 -0.05(-0.38%)
Sep 11, 2012 12.41 13.10 12.41 13.07 78,259 +0.67(+5.40%)
Sep 10, 2012 12.44 12.54 12.23 12.40 157,379 -0.02(-0.16%)
Sep 07, 2012 12.36 12.61 12.29 12.42 52,480 +0.04(+0.32%)
Sep 06, 2012 12.00 12.52 12.00 12.38 91,066 +0.40(+3.34%)
Sep 05, 2012 11.82 12.25 11.80 11.98 106,702 +0.27(+2.31%)
Sep 04, 2012 11.49 11.89 11.40 11.71 30,055 +0.20(+1.74%)
Aug 31, 2012 11.47 11.61 11.14 11.51 92,352 +0.14(+1.23%)
Aug 30, 2012 11.77 11.81 11.35 11.37 79,396 -0.41(-3.48%)
Aug 29, 2012 11.80 12.00 11.73 11.78 109,808 +0.11(+0.94%)
Aug 27, 2012 11.56 11.79 11.36 11.67 104,190 +0.10(+0.86%)
Aug 24, 2012 11.43 11.65 11.19 11.57 142,466 +0.08(+0.70%)
Aug 23, 2012 11.43 11.50 11.18 11.49 97,269 +0.06(+0.52%)
Aug 22, 2012 11.32 11.50 10.99 11.43 119,122 +0.12(+1.06%)
Aug 21, 2012 11.26 11.39 11.15 11.31 230,157 +0.12(+1.07%)
Aug 20, 2012 11.24 11.25 11.05 11.19 102,748 -0.11(-0.97%)
Aug 17, 2012 11.28 11.47 11.17 11.30 100,924 +0.02(+0.18%)
Aug 16, 2012 10.94 11.28 10.86 11.28 106,141 +0.31(+2.83%)
Aug 15, 2012 10.79 10.98 10.77 10.97 118,179 +0.21(+1.95%)
Aug 14, 2012 10.50 10.76 10.26 10.76 143,477 +0.26(+2.48%)
Aug 13, 2012 10.54 10.60 10.14 10.50 316,136 -0.10(-0.94%)
Aug 10, 2012 10.85 11.15 10.56 10.60 146,128 -0.40(-3.64%)
Aug 09, 2012 9.830 11.32 9.260 11.00 1,222,535 -2.13(-16.22%)
Aug 08, 2012 12.63 13.29 12.30 13.13 355,273 +0.50(+3.96%)
Aug 07, 2012 12.88 12.88 12.57 12.63 75,467 -0.19(-1.48%)
Aug 06, 2012 12.68 12.95 12.58 12.82 74,281 +0.19(+1.50%)
Aug 03, 2012 12.77 12.80 12.57 12.63 83,734 +0.00(+0.00%)
Aug 02, 2012 12.71 12.84 12.54 12.63 106,298 -0.09(-0.71%)
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.