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 29, 2019 15.30 15.57 15.20 15.54 85,800 +0.27(+1.77%)
Nov 27, 2019 15.30 15.47 15.09 15.27 280,200 +0.03(+0.20%)
Nov 26, 2019 15.10 15.44 15.01 15.24 432,900 +0.14(+0.93%)
Nov 25, 2019 14.80 15.28 14.76 15.10 188,750 +0.40(+2.72%)
Nov 22, 2019 14.66 14.84 14.44 14.70 216,200 +0.15(+1.03%)
Nov 21, 2019 14.99 15.09 14.52 14.55 164,731 -0.46(-3.06%)
Nov 20, 2019 14.80 15.12 14.80 15.01 341,191 +0.21(+1.42%)
Nov 19, 2019 14.39 15.08 14.39 14.80 428,298 +0.46(+3.21%)
Nov 18, 2019 14.48 14.50 14.26 14.34 435,058 -0.09(-0.62%)
Nov 15, 2019 15.04 15.04 14.15 14.43 229,800 -0.57(-3.80%)
Nov 14, 2019 14.89 15.22 14.72 15.00 233,538 +0.40(+2.74%)
Nov 13, 2019 14.69 14.85 14.47 14.60 326,581 -0.13(-0.88%)
Nov 12, 2019 14.79 15.08 14.63 14.73 241,461 -0.17(-1.14%)
Nov 11, 2019 14.48 15.09 14.24 14.90 374,247 +0.14(+0.95%)
Nov 08, 2019 15.41 15.63 14.30 14.76 358,900 -0.62(-4.03%)
Nov 07, 2019 17.89 17.89 13.76 15.38 1,079,283 -4.95(-24.35%)
Nov 06, 2019 20.72 21.02 20.18 20.33 274,928 -0.43(-2.07%)
Nov 05, 2019 20.25 20.96 20.05 20.76 188,547 +0.63(+3.13%)
Nov 04, 2019 19.82 20.43 19.81 20.13 222,642 +0.43(+2.18%)
Nov 01, 2019 19.29 19.77 19.05 19.70 80,300 +0.54(+2.82%)
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%)
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.