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 14, 2020 29.99 29.99 29.99 0 +0.00(+0.00%)
Oct 13, 2020 29.96 29.99 29.95 29.99 320,417 +0.04(+0.13%)
Oct 12, 2020 29.96 30.01 29.93 29.95 362,377 +0.00(+0.00%)
Oct 09, 2020 29.94 29.96 29.94 29.95 306,500 +0.00(+0.00%)
Oct 08, 2020 29.94 29.97 29.93 29.95 231,201 +0.02(+0.07%)
Oct 07, 2020 29.92 29.94 29.90 29.93 318,789 +0.03(+0.10%)
Oct 06, 2020 29.90 29.94 29.89 29.90 361,317 +0.02(+0.07%)
Oct 05, 2020 29.91 29.95 29.88 29.88 550,613 -0.01(-0.03%)
Oct 02, 2020 29.89 29.92 29.88 29.89 468,400 -0.01(-0.03%)
Oct 01, 2020 30.03 30.03 29.90 29.90 405,611 -0.08(-0.27%)
Sep 30, 2020 29.91 30.00 29.89 29.98 981,327 +0.08(+0.27%)
Sep 29, 2020 29.95 29.95 29.89 29.90 396,716 +0.00(+0.00%)
Sep 28, 2020 29.93 30.05 29.90 29.90 485,306 +0.02(+0.07%)
Sep 25, 2020 29.81 29.92 29.81 29.88 396,700 +0.00(+0.00%)
Sep 24, 2020 29.87 29.93 29.86 29.88 1,067,706 -0.02(-0.07%)
Sep 23, 2020 29.88 29.92 29.88 29.90 717,032 -0.01(-0.03%)
Sep 22, 2020 29.90 29.95 29.88 29.91 655,871 +0.00(+0.00%)
Sep 21, 2020 29.91 29.93 29.88 29.91 831,748 -0.03(-0.10%)
Sep 18, 2020 29.86 29.99 29.86 29.94 761,100 +0.07(+0.23%)
Sep 17, 2020 29.93 29.99 29.87 29.87 580,696 -0.08(-0.27%)
Sep 16, 2020 29.96 30.01 29.91 29.95 969,986 -0.01(-0.03%)
Sep 15, 2020 29.93 30.03 29.91 29.96 723,280 +0.06(+0.20%)
Sep 14, 2020 29.93 29.98 29.88 29.90 539,596 +0.02(+0.07%)
Sep 11, 2020 29.84 29.94 29.84 29.88 938,300 +0.05(+0.17%)
Sep 10, 2020 29.89 29.93 29.81 29.83 1,699,184 +0.03(+0.10%)
Sep 09, 2020 29.95 30.03 29.80 29.80 1,229,535 -0.20(-0.67%)
Sep 08, 2020 29.86 30.08 29.82 30.00 1,853,224 +0.21(+0.70%)
Sep 04, 2020 29.87 30.00 29.79 29.79 4,021,200 -0.08(-0.27%)
Sep 03, 2020 29.80 30.00 29.80 29.87 5,488,222 +0.10(+0.34%)
Sep 02, 2020 29.92 30.09 29.77 29.77 3,126,584 -0.22(-0.73%)
Sep 01, 2020 30.04 30.19 29.80 29.99 5,844,892 -0.39(-1.28%)
Aug 31, 2020 29.80 30.46 29.75 30.38 9,113,399 +0.55(+1.84%)
Aug 28, 2020 28.25 30.11 28.12 29.83 629,500 +1.71(+6.08%)
Aug 27, 2020 28.84 28.91 27.42 28.12 434,195 -0.61(-2.12%)
Aug 26, 2020 28.67 29.84 27.94 28.73 656,700 +0.20(+0.70%)
Aug 25, 2020 27.77 28.86 27.40 28.53 371,486 +0.17(+0.60%)
Aug 24, 2020 29.25 29.25 27.72 28.36 728,855 -0.83(-2.84%)
Aug 21, 2020 29.73 31.24 28.62 29.19 1,212,000 -0.62(-2.08%)
Aug 20, 2020 26.80 30.11 26.80 29.81 1,023,125 +2.92(+10.86%)
Aug 19, 2020 26.82 27.25 26.36 26.89 250,858 +0.25(+0.94%)
Aug 18, 2020 26.99 27.35 26.52 26.64 252,201 -0.25(-0.93%)
Aug 17, 2020 28.00 28.37 26.86 26.89 290,995 -0.71(-2.57%)
Aug 14, 2020 26.75 28.52 26.54 27.60 374,400 +0.54(+2.00%)
Aug 13, 2020 27.24 27.80 26.51 27.06 214,945 -0.35(-1.28%)
Aug 12, 2020 26.37 28.33 25.92 27.41 893,155 +1.51(+5.83%)
Aug 11, 2020 27.12 27.12 25.36 25.90 609,785 -1.14(-4.22%)
Aug 10, 2020 27.55 27.72 26.12 27.04 474,500 -0.27(-0.99%)
Aug 07, 2020 26.61 27.32 26.28 27.31 641,600 +0.96(+3.64%)
Aug 06, 2020 27.32 27.63 25.78 26.35 776,153 -0.98(-3.59%)
Aug 05, 2020 27.00 27.65 26.54 27.33 1,029,698 +0.51(+1.90%)
Aug 04, 2020 26.07 27.04 25.83 26.82 301,009 +0.53(+2.02%)
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.