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, 2013 15.56 15.57 15.10 15.18 62,223 -0.43(-2.75%)
Oct 30, 2013 15.58 15.88 15.57 15.61 98,675 +0.01(+0.06%)
Oct 29, 2013 15.77 15.80 15.39 15.60 65,402 -0.17(-1.08%)
Oct 28, 2013 15.95 15.98 15.61 15.77 64,588 -0.21(-1.31%)
Oct 25, 2013 16.30 16.34 15.90 15.98 42,681 -0.26(-1.60%)
Oct 24, 2013 16.00 16.49 15.98 16.24 102,537 +0.32(+2.01%)
Oct 23, 2013 15.66 15.99 15.57 15.92 60,793 +0.24(+1.53%)
Oct 22, 2013 15.64 15.78 15.60 15.68 184,789 +0.05(+0.32%)
Oct 21, 2013 15.83 15.86 15.55 15.63 35,129 -0.23(-1.45%)
Oct 18, 2013 15.89 15.92 15.66 15.86 38,812 +0.12(+0.76%)
Oct 17, 2013 15.59 15.89 15.18 15.74 59,213 +0.04(+0.25%)
Oct 16, 2013 15.94 16.10 15.70 15.70 49,323 -0.18(-1.13%)
Oct 15, 2013 16.04 16.06 15.87 15.88 35,261 -0.27(-1.67%)
Oct 14, 2013 16.09 16.28 16.05 16.15 70,259 +0.01(+0.06%)
Oct 11, 2013 15.87 16.19 15.80 16.14 63,539 +0.04(+0.25%)
Oct 10, 2013 15.95 16.21 15.92 16.10 76,459 +0.37(+2.35%)
Oct 09, 2013 15.70 15.95 15.40 15.73 66,655 +0.04(+0.25%)
Oct 08, 2013 16.16 16.24 15.62 15.69 68,362 -0.52(-3.21%)
Oct 07, 2013 16.21 16.40 16.16 16.21 69,428 -0.16(-0.98%)
Oct 04, 2013 16.48 16.53 16.26 16.37 69,124 +0.04(+0.24%)
Oct 03, 2013 16.35 16.37 16.27 16.33 234,405 -0.05(-0.31%)
Oct 02, 2013 16.31 16.42 16.20 16.38 111,086 -0.10(-0.61%)
Oct 01, 2013 16.21 16.52 16.21 16.48 77,133 +0.02(+0.12%)
Sep 27, 2013 16.36 16.50 16.26 16.46 36,169 -0.04(-0.24%)
Sep 26, 2013 16.33 16.50 16.24 16.50 52,721 +0.14(+0.86%)
Sep 25, 2013 16.34 16.39 16.22 16.36 59,787 +0.00(+0.00%)
Sep 24, 2013 16.26 16.55 16.10 16.36 75,369 +0.07(+0.43%)
Sep 23, 2013 16.15 16.40 16.12 16.29 70,589 +0.09(+0.56%)
Sep 20, 2013 16.00 16.39 15.94 16.20 134,752 +0.14(+0.87%)
Sep 19, 2013 16.18 16.19 15.86 16.06 69,358 -0.05(-0.31%)
Sep 18, 2013 16.35 16.35 15.84 16.11 64,941 -0.23(-1.41%)
Sep 17, 2013 16.16 16.41 16.12 16.34 88,600 +0.22(+1.36%)
Sep 16, 2013 16.09 16.21 15.99 16.12 167,824 +0.14(+0.88%)
Sep 13, 2013 15.89 16.01 15.75 15.98 43,115 +0.15(+0.95%)
Sep 12, 2013 16.03 16.16 15.75 15.83 78,552 -0.29(-1.80%)
Sep 11, 2013 16.21 16.26 16.08 16.12 34,813 -0.18(-1.10%)
Sep 10, 2013 16.18 16.42 16.12 16.30 113,230 +0.13(+0.80%)
Sep 09, 2013 16.20 16.20 16.06 16.17 61,182 +0.04(+0.25%)
Sep 06, 2013 16.11 16.22 15.70 16.13 86,333 +0.03(+0.19%)
Sep 05, 2013 16.23 16.25 16.08 16.10 39,586 -0.07(-0.43%)
Sep 04, 2013 16.31 16.50 15.92 16.17 185,924 +0.05(+0.31%)
Sep 03, 2013 15.73 16.37 15.69 16.12 228,006 +0.68(+4.40%)
Aug 30, 2013 15.82 15.82 15.39 15.44 67,027 -0.43(-2.71%)
Aug 29, 2013 15.54 16.05 15.54 15.87 40,447 +0.34(+2.19%)
Aug 28, 2013 15.57 15.67 15.46 15.53 66,187 -0.05(-0.32%)
Aug 27, 2013 15.82 15.85 15.35 15.58 74,121 -0.37(-2.32%)
Aug 26, 2013 16.21 16.31 15.84 15.95 60,562 -0.28(-1.73%)
Aug 23, 2013 15.81 16.38 15.72 16.23 193,966 +0.73(+4.71%)
Aug 22, 2013 15.17 15.61 15.16 15.50 122,567 +0.35(+2.31%)
Aug 21, 2013 15.47 15.50 15.15 15.15 177,786 -0.37(-2.38%)
Aug 20, 2013 15.60 15.73 15.46 15.52 96,025 -0.13(-0.83%)
Aug 19, 2013 16.24 16.34 15.44 15.65 113,453 -0.66(-4.05%)
Aug 16, 2013 16.00 16.41 15.92 16.31 303,293 +0.40(+2.51%)
Aug 15, 2013 15.80 15.93 15.49 15.91 148,647 -0.11(-0.69%)
Aug 14, 2013 16.34 16.34 16.00 16.02 89,387 -0.26(-1.60%)
Aug 13, 2013 16.60 16.60 16.10 16.28 139,422 -0.32(-1.93%)
Aug 12, 2013 16.46 16.73 16.46 16.60 106,647 +0.01(+0.06%)
Aug 09, 2013 16.78 16.79 16.34 16.59 195,610 -0.27(-1.60%)
Aug 08, 2013 17.30 17.30 16.69 16.86 282,159 -0.27(-1.58%)
Aug 07, 2013 16.91 17.27 16.91 17.13 292,661 +0.10(+0.59%)
Aug 06, 2013 16.90 17.18 16.90 17.03 97,942 +0.06(+0.35%)
Aug 05, 2013 16.68 17.25 16.68 16.97 199,428 +0.24(+1.43%)
Aug 02, 2013 16.60 16.93 16.50 16.73 133,063 +0.07(+0.42%)
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.