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, 2019 19.44 19.44 18.90 19.16 121,407 -0.33(-1.69%)
Oct 30, 2019 19.16 19.59 18.78 19.49 107,878 +0.32(+1.67%)
Oct 29, 2019 19.42 19.59 19.16 19.17 73,678 -0.24(-1.24%)
Oct 28, 2019 18.75 19.43 18.70 19.41 125,393 +0.77(+4.13%)
Oct 25, 2019 18.34 18.79 18.20 18.64 91,400 +0.26(+1.41%)
Oct 24, 2019 18.53 18.78 18.34 18.38 52,397 -0.09(-0.49%)
Oct 23, 2019 18.68 18.92 18.32 18.47 71,331 -0.22(-1.18%)
Oct 22, 2019 18.92 19.17 18.27 18.69 247,488 -0.35(-1.84%)
Oct 21, 2019 18.75 19.35 18.58 19.04 224,976 +0.44(+2.37%)
Oct 18, 2019 17.93 18.66 17.80 18.60 231,700 +0.66(+3.68%)
Oct 17, 2019 16.94 18.05 16.94 17.94 375,167 +1.06(+6.28%)
Oct 16, 2019 16.82 16.90 16.29 16.88 115,476 +0.02(+0.12%)
Oct 15, 2019 16.97 17.10 16.82 16.86 155,384 -0.13(-0.77%)
Oct 14, 2019 17.00 17.09 16.75 16.99 78,133 -0.09(-0.53%)
Oct 11, 2019 16.90 17.17 16.76 17.08 127,600 +0.37(+2.21%)
Oct 10, 2019 17.00 17.00 16.62 16.71 117,768 -0.31(-1.82%)
Oct 09, 2019 16.93 17.21 16.92 17.02 138,732 +0.15(+0.89%)
Oct 08, 2019 17.15 17.21 16.79 16.87 161,467 -0.53(-3.05%)
Oct 07, 2019 17.80 17.98 17.33 17.40 131,109 -0.45(-2.52%)
Oct 04, 2019 17.85 18.00 17.47 17.85 224,900 +0.00(+0.00%)
Oct 03, 2019 17.84 17.93 17.54 17.85 90,492 -0.07(-0.39%)
Oct 02, 2019 17.80 18.34 17.61 17.92 221,790 +0.06(+0.34%)
Oct 01, 2019 17.45 17.92 17.34 17.86 192,812 +0.46(+2.64%)
Sep 30, 2019 17.09 17.48 16.66 17.40 239,307 +0.13(+0.75%)
Sep 27, 2019 18.08 18.12 17.25 17.27 167,800 -0.77(-4.27%)
Sep 26, 2019 18.23 18.42 17.60 18.04 159,969 -0.17(-0.93%)
Sep 25, 2019 17.67 18.23 17.37 18.21 168,930 +0.52(+2.94%)
Sep 24, 2019 17.88 17.98 17.42 17.69 203,142 -0.13(-0.73%)
Sep 23, 2019 18.26 18.47 17.80 17.82 181,976 -0.50(-2.73%)
Sep 20, 2019 18.87 19.08 18.25 18.32 259,800 -0.59(-3.12%)
Sep 19, 2019 19.12 19.67 18.89 18.91 159,593 -0.16(-0.84%)
Sep 18, 2019 19.23 19.23 18.73 19.07 187,494 -0.15(-0.78%)
Sep 17, 2019 18.96 19.45 18.74 19.22 113,512 +0.23(+1.21%)
Sep 16, 2019 19.29 19.45 18.66 18.99 161,243 -0.38(-1.96%)
Sep 13, 2019 19.40 19.59 18.93 19.37 187,900 +0.04(+0.21%)
Sep 12, 2019 19.85 20.22 18.97 19.33 185,646 -0.31(-1.58%)
Sep 11, 2019 18.94 20.14 18.59 19.64 247,079 +0.90(+4.80%)
Sep 10, 2019 18.34 18.96 18.06 18.74 246,585 +0.33(+1.79%)
Sep 09, 2019 18.85 18.96 18.20 18.41 160,318 -0.49(-2.59%)
Sep 06, 2019 19.04 19.37 18.86 18.90 151,600 -0.05(-0.26%)
Sep 05, 2019 18.72 19.13 18.49 18.95 147,968 +0.44(+2.38%)
Sep 04, 2019 18.31 18.81 18.17 18.51 116,120 +0.38(+2.10%)
Sep 03, 2019 18.27 18.57 18.09 18.13 110,826 -0.12(-0.66%)
Aug 30, 2019 17.94 18.27 17.90 18.25 101,100 +0.26(+1.45%)
Aug 29, 2019 17.93 18.66 17.85 17.99 115,479 +0.26(+1.47%)
Aug 28, 2019 17.52 17.91 17.42 17.73 117,381 +0.08(+0.45%)
Aug 27, 2019 18.49 18.74 17.33 17.65 198,180 -0.81(-4.39%)
Aug 26, 2019 17.89 18.51 17.78 18.46 102,258 +0.75(+4.23%)
Aug 23, 2019 18.27 18.57 17.66 17.71 169,200 -0.78(-4.22%)
Aug 22, 2019 17.92 18.66 17.92 18.49 137,635 +0.75(+4.23%)
Aug 21, 2019 18.16 18.16 17.71 17.74 108,715 -0.23(-1.28%)
Aug 20, 2019 18.15 18.27 17.79 17.97 120,945 -0.21(-1.16%)
Aug 19, 2019 18.73 18.94 18.17 18.18 133,748 -0.36(-1.94%)
Aug 16, 2019 18.17 18.69 18.07 18.54 174,500 +0.54(+3.00%)
Aug 15, 2019 18.06 18.30 17.75 18.00 180,514 +0.00(+0.00%)
Aug 14, 2019 17.55 18.14 17.45 18.00 183,798 +0.12(+0.67%)
Aug 13, 2019 17.67 18.06 17.46 17.88 219,242 +0.11(+0.62%)
Aug 12, 2019 17.81 18.14 17.56 17.77 196,220 -0.15(-0.84%)
Aug 09, 2019 17.96 18.06 17.07 17.92 289,500 -0.22(-1.21%)
Aug 08, 2019 18.34 18.48 17.88 18.14 318,253 -0.30(-1.63%)
Aug 07, 2019 19.80 19.89 18.40 18.44 551,146 -1.56(-7.80%)
Aug 06, 2019 20.52 20.64 19.49 20.00 404,248 -0.40(-1.96%)
Aug 05, 2019 21.22 21.22 20.30 20.40 143,814 -1.16(-5.38%)
Aug 02, 2019 22.54 22.54 20.76 21.56 290,800 -1.21(-5.31%)
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.