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 (%)
Nov 30, 2010 20.15 21.13 20.08 20.99 151,788 +0.53(+2.59%)
Nov 29, 2010 19.98 20.59 19.57 20.46 82,315 +0.31(+1.54%)
Nov 26, 2010 20.29 20.44 20.14 20.15 19,520 -0.32(-1.56%)
Nov 24, 2010 19.90 20.47 20.47 20.47 124,496 +0.62(+3.12%)
Nov 23, 2010 19.54 19.90 19.50 19.85 76,227 -0.02(-0.10%)
Nov 22, 2010 19.68 19.89 19.26 19.87 90,648 +0.16(+0.81%)
Nov 19, 2010 19.78 19.87 19.34 19.71 69,500 -0.04(-0.20%)
Nov 18, 2010 19.39 19.90 19.21 19.75 85,454 +0.55(+2.86%)
Nov 17, 2010 19.38 19.55 19.03 19.20 92,362 -0.13(-0.67%)
Nov 16, 2010 19.35 19.72 19.00 19.33 226,398 -0.03(-0.15%)
Nov 15, 2010 20.25 20.48 19.30 19.36 137,489 -0.70(-3.49%)
Nov 12, 2010 20.07 20.35 19.66 20.06 162,964 -0.25(-1.23%)
Nov 11, 2010 19.94 21.28 19.01 20.31 688,298 -2.47(-10.84%)
Nov 10, 2010 22.89 23.49 22.61 22.78 298,354 -0.17(-0.74%)
Nov 09, 2010 23.50 23.60 22.65 22.95 174,269 -0.64(-2.71%)
Nov 08, 2010 23.81 24.00 23.51 23.59 101,433 -0.35(-1.46%)
Nov 05, 2010 24.48 24.48 23.56 23.94 137,311 -0.52(-2.13%)
Nov 04, 2010 23.40 24.50 23.23 24.46 163,990 +1.37(+5.93%)
Nov 03, 2010 23.58 23.58 22.99 23.09 69,465 -0.49(-2.08%)
Nov 02, 2010 23.61 23.64 23.00 23.58 82,122 +0.15(+0.64%)
Nov 01, 2010 23.24 23.50 22.91 23.43 114,507 +0.28(+1.21%)
Oct 29, 2010 22.56 23.36 22.38 23.15 74,103 +0.53(+2.34%)
Oct 28, 2010 22.50 22.70 22.02 22.62 88,791 +0.26(+1.16%)
Oct 27, 2010 21.89 22.47 21.87 22.36 74,283 +0.32(+1.45%)
Oct 25, 2010 22.07 22.20 21.81 22.04 77,452 +0.08(+0.36%)
Oct 22, 2010 21.50 22.05 21.50 21.96 55,925 +0.53(+2.47%)
Oct 21, 2010 21.48 21.80 21.01 21.43 89,385 +0.00(+0.00%)
Oct 20, 2010 21.66 21.82 21.21 21.43 68,512 -0.25(-1.15%)
Oct 19, 2010 21.78 22.12 21.35 21.68 76,730 -0.33(-1.50%)
Oct 18, 2010 21.64 22.11 21.61 22.01 178,065 +0.46(+2.13%)
Oct 15, 2010 20.93 21.75 20.80 21.55 143,140 +0.79(+3.81%)
Oct 14, 2010 21.25 21.38 20.58 20.76 98,067 -0.58(-2.72%)
Oct 13, 2010 22.50 22.80 21.20 21.34 318,253 -1.05(-4.69%)
Oct 12, 2010 21.61 22.42 21.38 22.39 252,551 +0.68(+3.13%)
Oct 11, 2010 21.54 21.90 21.43 21.71 50,058 +0.27(+1.26%)
Oct 08, 2010 21.44 21.59 20.97 21.44 54,682 +0.38(+1.80%)
Oct 07, 2010 21.17 21.17 20.72 21.06 207 +0.07(+0.33%)
Oct 06, 2010 21.14 21.27 20.79 20.99 65,181 -0.14(-0.66%)
Oct 05, 2010 20.63 21.27 20.33 21.13 90,277 +0.74(+3.63%)
Oct 04, 2010 21.20 21.28 20.20 20.39 103,034 -0.79(-3.73%)
Oct 01, 2010 21.18 21.43 20.85 21.18 68,402 -0.06(-0.28%)
Sep 30, 2010 21.14 21.66 20.95 21.24 346 +0.26(+1.24%)
Sep 29, 2010 20.55 21.00 20.25 20.98 86,026 +0.29(+1.40%)
Sep 28, 2010 20.78 20.90 20.35 20.69 93,881 +0.04(+0.19%)
Sep 27, 2010 20.97 21.09 20.36 20.65 80,612 -0.25(-1.20%)
Sep 24, 2010 20.62 20.90 20.32 20.90 71,105 +0.54(+2.65%)
Sep 23, 2010 20.36 20.98 20.28 20.36 11,365 -0.39(-1.88%)
Sep 22, 2010 20.93 20.95 20.44 20.75 293,157 -0.20(-0.95%)
Sep 21, 2010 20.79 21.16 20.75 20.95 213,455 +0.22(+1.06%)
Sep 20, 2010 20.11 20.74 20.11 20.73 191,321 +0.73(+3.65%)
Sep 17, 2010 20.00 20.20 19.90 20.00 292,883 +0.13(+0.65%)
Sep 15, 2010 19.45 20.05 19.26 19.87 163,850 +0.36(+1.85%)
Sep 14, 2010 19.75 19.92 19.41 19.51 167,029 -0.20(-1.01%)
Sep 13, 2010 19.15 19.94 19.15 19.71 319,533 +0.77(+4.07%)
Sep 10, 2010 18.78 19.22 18.59 18.94 113,421 +0.29(+1.55%)
Sep 09, 2010 18.63 18.85 18.55 18.65 156,328 +0.27(+1.47%)
Sep 08, 2010 18.19 18.51 17.90 18.38 148,457 +0.31(+1.72%)
Sep 07, 2010 17.60 18.27 17.56 18.07 330 +0.56(+3.20%)
Sep 03, 2010 17.40 17.56 17.10 17.51 181,720 +0.27(+1.57%)
Sep 02, 2010 17.30 17.47 17.06 17.24 164 -0.04(-0.23%)
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.