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 (%)
Feb 28, 2017 7.930 7.940 7.770 7.850 59,619 -0.04(-0.51%)
Feb 27, 2017 7.770 7.960 7.770 7.890 35,365 +0.09(+1.15%)
Feb 24, 2017 7.560 7.840 7.560 7.800 94,424 +0.17(+2.23%)
Feb 23, 2017 7.640 7.690 7.600 7.630 46,073 +0.02(+0.26%)
Feb 22, 2017 7.680 7.680 7.550 7.610 106,123 -0.07(-0.91%)
Feb 21, 2017 7.850 7.850 7.620 7.680 29,631 -0.10(-1.29%)
Feb 17, 2017 7.780 7.780 7.780 0 +0.05(+0.65%)
Feb 16, 2017 7.730 7.850 7.690 7.730 37,022 -0.10(-1.28%)
Feb 15, 2017 7.450 7.905 7.410 7.830 101,032 +0.02(+0.26%)
Feb 14, 2017 7.840 7.940 7.770 7.810 32,750 -0.15(-1.88%)
Feb 13, 2017 7.840 8.050 7.840 7.960 48,156 +0.13(+1.66%)
Feb 10, 2017 7.600 7.870 7.560 7.830 402,630 +0.21(+2.76%)
Feb 09, 2017 7.610 7.750 7.570 7.620 153,058 +0.01(+0.13%)
Feb 08, 2017 7.610 7.720 7.500 7.610 118,764 -0.02(-0.26%)
Feb 07, 2017 7.870 7.930 7.600 7.630 35,017 -0.24(-3.05%)
Feb 06, 2017 7.900 8.030 7.810 7.870 73,555 -0.17(-2.11%)
Feb 03, 2017 8.190 8.230 7.980 8.040 450,777 -0.07(-0.86%)
Feb 02, 2017 8.360 8.370 8.100 8.110 54,766 -0.33(-3.91%)
Feb 01, 2017 8.820 8.870 8.400 8.440 45,340 -0.36(-4.09%)
Jan 31, 2017 8.770 8.990 8.750 8.800 110,408 -0.01(-0.11%)
Jan 30, 2017 8.500 8.860 8.500 8.810 51,912 +0.21(+2.44%)
Jan 27, 2017 8.590 8.780 8.500 8.600 23,976 -0.06(-0.69%)
Jan 26, 2017 8.800 9.050 8.590 8.660 55,953 -0.22(-2.48%)
Jan 25, 2017 8.770 8.910 8.660 8.880 44,863 +0.15(+1.72%)
Jan 24, 2017 8.380 8.809 8.290 8.730 94,360 +0.37(+4.43%)
Jan 23, 2017 8.390 8.470 8.330 8.360 60,594 -0.11(-1.30%)
Jan 20, 2017 8.350 8.550 8.350 8.470 51,794 +0.12(+1.44%)
Jan 19, 2017 8.550 8.560 8.330 8.350 49,489 -0.23(-2.68%)
Jan 18, 2017 8.360 8.600 8.360 8.580 60,712 +0.23(+2.75%)
Jan 17, 2017 8.510 8.530 8.285 8.350 34,559 -0.24(-2.79%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.21(+2.51%)
Jan 12, 2017 8.380 8.450 8.260 8.380 26,465 -0.07(-0.83%)
Jan 11, 2017 8.300 8.480 8.300 8.450 31,411 +0.16(+1.93%)
Jan 10, 2017 8.170 8.340 8.150 8.290 40,781 +0.07(+0.85%)
Jan 09, 2017 8.380 8.410 8.140 8.220 66,306 -0.22(-2.61%)
Jan 06, 2017 8.530 8.560 8.340 8.440 25,291 -0.06(-0.71%)
Jan 05, 2017 8.830 8.840 8.360 8.500 78,909 -0.44(-4.92%)
Jan 04, 2017 9.060 9.250 8.910 8.940 113,087 -0.13(-1.43%)
Jan 03, 2017 8.970 9.280 8.970 9.070 209,197 +0.16(+1.80%)
Dec 30, 2016 8.910 8.910 8.910 0 +0.12(+1.37%)
Dec 29, 2016 8.620 8.820 8.529 8.790 96,845 +0.13(+1.50%)
Dec 28, 2016 8.640 8.700 8.548 8.660 26,062 -0.04(-0.46%)
Dec 27, 2016 8.830 8.910 8.550 8.700 85,924 -0.14(-1.58%)
Dec 23, 2016 8.840 8.840 8.840 0 +0.32(+3.76%)
Dec 22, 2016 8.650 8.880 8.460 8.520 93,175 -0.17(-1.96%)
Dec 21, 2016 9.000 9.020 8.680 8.690 37,086 -0.32(-3.55%)
Dec 20, 2016 8.890 9.070 8.880 9.010 83,125 +0.12(+1.35%)
Dec 19, 2016 8.720 9.045 8.550 8.890 83,277 +0.01(+0.11%)
Dec 16, 2016 9.100 9.200 8.780 8.880 184,416 -0.19(-2.09%)
Dec 15, 2016 8.840 9.200 8.840 9.070 131,973 +0.23(+2.60%)
Dec 14, 2016 8.780 8.870 8.755 8.840 38,758 +0.04(+0.45%)
Dec 13, 2016 8.800 8.860 8.520 8.800 35,598 +0.09(+1.03%)
Dec 12, 2016 8.490 8.930 8.200 8.710 67,273 +0.14(+1.63%)
Dec 09, 2016 8.540 8.600 8.440 8.570 48,261 +0.08(+0.94%)
Dec 08, 2016 8.410 8.500 8.325 8.490 71,092 +0.00(+0.00%)
Dec 07, 2016 8.380 8.504 8.330 8.490 62,840 +0.12(+1.43%)
Dec 06, 2016 8.360 8.400 8.170 8.370 51,487 +0.00(+0.00%)
Dec 05, 2016 8.100 8.400 8.100 8.370 49,948 +0.26(+3.21%)
Dec 02, 2016 8.080 8.280 8.080 8.110 39,155 -0.06(-0.73%)
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.