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, 2014 9.000 9.600 8.800 9.570 315,741 +0.75(+8.50%)
Oct 30, 2014 8.190 8.850 8.190 8.820 288,355 +0.63(+7.69%)
Oct 29, 2014 8.250 8.310 8.140 8.190 85,409 -0.06(-0.73%)
Oct 28, 2014 8.070 8.610 8.050 8.250 121,942 +0.20(+2.48%)
Oct 27, 2014 8.050 8.070 8.070 8.050 42,722 -0.02(-0.25%)
Oct 24, 2014 8.240 8.290 8.050 8.070 70,382 -0.15(-1.82%)
Oct 23, 2014 8.220 8.380 8.130 8.220 60,792 +0.06(+0.74%)
Oct 22, 2014 8.540 8.570 8.140 8.160 69,633 -0.34(-4.00%)
Oct 21, 2014 8.540 8.540 8.450 8.500 101,648 +0.00(+0.00%)
Oct 20, 2014 8.450 8.590 8.450 8.500 55,059 +0.02(+0.24%)
Oct 17, 2014 9.010 9.070 8.450 8.480 63,237 -0.42(-4.72%)
Oct 16, 2014 7.990 9.115 7.990 8.900 137,883 +0.78(+9.61%)
Oct 15, 2014 7.600 8.380 7.570 8.120 211,132 +0.46(+6.01%)
Oct 14, 2014 7.650 7.780 7.480 7.660 276,492 +0.10(+1.32%)
Oct 13, 2014 7.530 7.780 7.500 7.560 84,920 +0.02(+0.27%)
Oct 10, 2014 7.950 7.960 7.500 7.540 151,734 -0.46(-5.75%)
Oct 09, 2014 8.280 8.280 7.970 8.000 100,714 -0.27(-3.26%)
Oct 08, 2014 8.070 8.320 8.010 8.270 82,152 +0.16(+1.97%)
Oct 07, 2014 8.210 8.310 8.070 8.110 53,936 -0.12(-1.46%)
Oct 06, 2014 8.300 8.330 8.180 8.230 73,854 -0.02(-0.24%)
Oct 03, 2014 8.230 8.440 8.210 8.250 91,005 +0.05(+0.61%)
Oct 02, 2014 8.040 8.240 8.010 8.200 108,114 +0.17(+2.12%)
Oct 01, 2014 8.030 8.110 8.020 8.030 161,845 -0.02(-0.25%)
Sep 30, 2014 8.100 8.150 8.030 8.050 113,095 -0.06(-0.74%)
Sep 29, 2014 8.010 8.120 8.000 8.110 59,294 +0.01(+0.12%)
Sep 26, 2014 8.040 8.180 8.000 8.100 66,848 +0.06(+0.75%)
Sep 25, 2014 8.370 8.370 8.010 8.040 83,497 -0.34(-4.06%)
Sep 24, 2014 8.250 8.380 8.120 8.380 171,511 +0.15(+1.82%)
Sep 23, 2014 8.290 8.370 8.210 8.230 117,491 -0.17(-2.02%)
Sep 22, 2014 8.790 8.790 8.221 8.400 205,111 -0.42(-4.76%)
Sep 19, 2014 9.120 9.150 8.760 8.820 113,076 -0.29(-3.18%)
Sep 18, 2014 9.240 9.240 9.060 9.110 63,536 -0.07(-0.76%)
Sep 17, 2014 8.730 9.280 8.730 9.180 112,226 +0.44(+5.03%)
Sep 16, 2014 8.940 9.030 8.710 8.740 162,657 -0.24(-2.67%)
Sep 15, 2014 9.040 9.040 8.890 8.980 57,423 -0.08(-0.88%)
Sep 12, 2014 9.090 9.110 8.960 9.060 70,396 -0.02(-0.22%)
Sep 11, 2014 8.990 9.150 8.980 9.080 58,201 +0.08(+0.89%)
Sep 10, 2014 8.810 9.050 8.790 9.000 75,516 +0.17(+1.93%)
Sep 09, 2014 9.020 9.020 8.820 8.830 115,710 -0.22(-2.43%)
Sep 08, 2014 8.820 9.080 8.760 9.050 85,060 +0.24(+2.72%)
Sep 05, 2014 8.920 8.920 8.800 8.810 55,783 -0.14(-1.56%)
Sep 04, 2014 9.310 9.320 8.950 8.950 59,218 -0.31(-3.35%)
Sep 03, 2014 9.210 9.600 9.180 9.260 169,035 +0.06(+0.65%)
Sep 02, 2014 8.760 9.230 8.760 9.200 69,122 +0.45(+5.14%)
Aug 29, 2014 8.720 8.750 8.750 8.750 87,300 +0.04(+0.46%)
Aug 28, 2014 8.860 8.860 8.710 8.710 55,907 -0.20(-2.24%)
Aug 27, 2014 8.920 9.040 8.870 8.910 70,516 +0.01(+0.11%)
Aug 26, 2014 8.940 8.980 8.793 8.900 85,548 -0.03(-0.34%)
Aug 25, 2014 8.860 8.950 8.750 8.930 83,189 +0.15(+1.71%)
Aug 22, 2014 8.720 8.830 8.720 8.780 96,575 +0.08(+0.92%)
Aug 21, 2014 8.700 8.700 8.690 8.700 90,543 -0.04(-0.46%)
Aug 20, 2014 8.790 8.840 8.670 8.740 72,671 -0.12(-1.35%)
Aug 19, 2014 8.620 8.920 8.590 8.860 97,164 +0.25(+2.90%)
Aug 18, 2014 8.670 8.770 8.560 8.610 82,413 -0.03(-0.35%)
Aug 15, 2014 8.980 8.980 8.590 8.640 102,864 -0.27(-3.03%)
Aug 14, 2014 8.920 8.930 8.800 8.910 73,937 +0.00(+0.00%)
Aug 13, 2014 8.710 8.910 8.540 8.910 113,876 +0.24(+2.77%)
Aug 12, 2014 8.920 8.960 8.620 8.670 173,134 -0.34(-3.77%)
Aug 11, 2014 8.850 9.200 8.810 9.010 118,426 +0.24(+2.74%)
Aug 08, 2014 8.880 8.980 8.700 8.770 147,089 -0.21(-2.34%)
Aug 07, 2014 9.120 9.120 8.790 8.980 88,213 -0.16(-1.75%)
Aug 06, 2014 9.060 9.270 8.510 9.140 571,696 -0.84(-8.42%)
Aug 05, 2014 9.470 9.980 9.410 9.980 149,996 +0.43(+4.50%)
Aug 04, 2014 9.580 9.620 9.440 9.550 49,619 +0.00(+0.00%)
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.