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 (%)
Dec 31, 2009 17.40 17.95 17.95 17.95 272,000 +0.70(+4.06%)
Dec 30, 2009 17.36 17.36 16.90 17.25 514,157 +0.25(+1.47%)
Dec 29, 2009 16.99 17.05 16.91 17.00 219,483 +0.01(+0.06%)
Dec 28, 2009 17.00 17.02 16.80 16.99 85,071 -0.01(-0.06%)
Dec 24, 2009 16.98 17.00 16.83 17.00 10,992 +0.04(+0.24%)
Dec 23, 2009 16.90 17.14 16.76 16.96 60,089 -0.02(-0.12%)
Dec 22, 2009 16.98 17.03 16.86 16.98 33,029 -0.02(-0.12%)
Dec 21, 2009 16.88 17.05 16.75 17.00 59,919 +0.16(+0.95%)
Dec 18, 2009 16.87 16.87 16.61 16.84 53,055 +0.13(+0.78%)
Dec 17, 2009 16.81 17.00 16.65 16.71 46,137 -0.28(-1.65%)
Dec 16, 2009 17.08 17.22 16.84 16.99 95,866 +0.07(+0.41%)
Dec 15, 2009 16.75 17.31 16.64 16.92 140,982 +0.15(+0.89%)
Dec 14, 2009 16.66 16.78 16.60 16.77 73,249 -0.03(-0.18%)
Dec 11, 2009 17.12 17.12 16.75 16.80 64,190 -0.25(-1.47%)
Dec 10, 2009 17.32 17.44 16.95 17.05 102,461 -0.15(-0.87%)
Dec 09, 2009 17.09 17.45 16.86 17.20 128,554 +0.17(+1.00%)
Dec 08, 2009 17.50 17.53 17.00 17.03 106,599 -0.62(-3.51%)
Dec 07, 2009 18.20 18.20 17.54 17.65 81,386 -0.40(-2.22%)
Dec 04, 2009 17.86 18.23 17.43 18.05 109,975 +0.65(+3.74%)
Dec 03, 2009 18.23 18.51 17.32 17.40 80,476 -0.79(-4.34%)
Dec 02, 2009 18.47 18.77 18.04 18.19 92,135 -0.38(-2.05%)
Dec 01, 2009 17.84 18.90 17.65 18.57 223,207 +0.94(+5.33%)
Nov 30, 2009 17.34 17.80 17.21 17.63 436,891 +0.17(+0.97%)
Nov 27, 2009 17.40 17.87 16.95 17.46 37,140 -0.15(-0.85%)
Nov 25, 2009 17.03 17.75 17.01 17.61 123,488 +0.51(+2.98%)
Nov 24, 2009 17.75 17.75 17.00 17.10 141,062 -0.79(-4.42%)
Nov 23, 2009 17.90 17.90 17.35 17.89 65,641 +0.21(+1.19%)
Nov 20, 2009 17.65 17.70 17.29 17.68 81,837 +0.07(+0.40%)
Nov 19, 2009 17.25 17.61 17.08 17.61 153,607 +0.38(+2.21%)
Nov 18, 2009 17.18 17.47 16.69 17.23 183,148 +0.49(+2.93%)
Nov 17, 2009 16.50 16.80 16.06 16.74 428,719 +0.19(+1.15%)
Nov 16, 2009 16.84 16.91 16.53 16.55 302,324 -0.31(-1.84%)
Nov 13, 2009 16.85 16.89 16.62 16.86 318,847 +0.08(+0.48%)
Nov 12, 2009 16.81 17.08 16.55 16.78 662,571 -0.02(-0.12%)
Nov 11, 2009 17.46 17.75 16.34 16.80 678,772 -0.62(-3.56%)
Nov 10, 2009 17.81 17.98 17.30 17.42 395,360 -0.55(-3.06%)
Nov 09, 2009 18.94 18.94 17.90 17.97 501,591 -0.41(-2.23%)
Nov 06, 2009 19.42 19.42 17.71 18.38 1,161,251 -2.13(-10.39%)
Nov 05, 2009 19.96 20.80 19.76 20.51 221,257 +0.57(+2.86%)
Nov 04, 2009 19.84 20.03 19.34 19.94 235,977 +0.16(+0.81%)
Nov 03, 2009 20.31 20.39 19.67 19.78 222,952 -0.58(-2.85%)
Nov 02, 2009 20.95 20.95 20.30 20.36 150,876 -0.39(-1.88%)
Oct 30, 2009 20.58 20.85 19.90 20.75 166,687 +0.16(+0.78%)
Oct 29, 2009 20.22 20.74 20.09 20.59 156,093 +0.52(+2.59%)
Oct 28, 2009 20.40 20.60 19.85 20.07 454,564 -0.45(-2.19%)
Oct 27, 2009 20.97 21.18 20.50 20.52 198,535 -0.47(-2.24%)
Oct 26, 2009 21.28 21.66 20.75 20.99 234,764 -0.38(-1.78%)
Oct 23, 2009 21.53 21.55 21.22 21.37 61,745 -0.29(-1.34%)
Oct 22, 2009 22.00 22.10 21.20 21.66 131,437 +0.04(+0.19%)
Oct 21, 2009 22.11 22.60 21.53 21.62 96,301 -0.49(-2.22%)
Oct 20, 2009 22.03 22.16 21.76 22.11 83,882 +0.07(+0.32%)
Oct 19, 2009 22.01 22.26 21.44 22.04 132,863 +0.28(+1.29%)
Oct 16, 2009 22.42 22.95 21.75 21.76 342,996 -0.91(-4.01%)
Oct 15, 2009 22.58 22.74 22.18 22.67 94,222 +0.05(+0.22%)
Oct 14, 2009 22.89 23.00 22.50 22.62 127,225 +0.00(+0.00%)
Oct 13, 2009 22.07 22.90 22.07 22.62 149,712 +0.32(+1.43%)
Oct 12, 2009 22.60 22.90 22.13 22.30 175,628 +0.05(+0.22%)
Oct 09, 2009 22.50 23.24 22.15 22.25 227,829 -0.14(-0.63%)
Oct 08, 2009 23.34 23.34 22.25 22.39 223,422 -0.72(-3.12%)
Oct 07, 2009 23.38 23.62 22.90 23.11 120,613 -0.59(-2.49%)
Oct 06, 2009 23.96 23.96 23.35 23.70 92,963 -0.02(-0.08%)
Oct 05, 2009 23.52 23.80 23.16 23.72 79,733 +0.20(+0.85%)
Oct 02, 2009 23.00 23.75 22.76 23.52 110,824 +0.33(+1.42%)
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.