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, 2018 14.04 14.16 13.69 13.69 79,977 -0.28(-2.00%)
Feb 27, 2018 14.20 14.20 13.80 13.97 65,072 -0.21(-1.48%)
Feb 26, 2018 13.93 14.21 13.90 14.18 167,474 +0.27(+1.94%)
Feb 23, 2018 13.90 13.93 13.60 13.91 181,792 +0.04(+0.29%)
Feb 22, 2018 13.62 13.90 13.37 13.87 51,452 +0.27(+1.99%)
Feb 21, 2018 13.49 13.90 13.32 13.60 91,306 -0.03(-0.22%)
Feb 20, 2018 13.78 13.98 13.60 13.63 138,415 -0.15(-1.09%)
Feb 16, 2018 13.78 13.78 13.78 0 +0.77(+5.92%)
Feb 15, 2018 12.88 13.09 12.85 13.01 181,087 +0.14(+1.09%)
Feb 14, 2018 12.63 13.25 12.63 12.87 221,984 +0.12(+0.94%)
Feb 13, 2018 12.66 12.88 12.36 12.75 135,637 -0.01(-0.08%)
Feb 12, 2018 12.78 12.86 12.70 12.76 56,406 -0.03(-0.23%)
Feb 09, 2018 12.79 12.90 12.66 12.79 132,573 +0.08(+0.63%)
Feb 08, 2018 12.69 13.02 12.53 12.71 99,689 -0.01(-0.08%)
Feb 07, 2018 12.48 12.75 12.48 12.72 95,219 +0.24(+1.92%)
Feb 06, 2018 12.14 12.58 12.14 12.48 377,629 +0.09(+0.73%)
Feb 05, 2018 12.40 12.72 12.40 12.39 55,224 -0.14(-1.12%)
Feb 02, 2018 12.77 12.77 12.48 12.53 227,408 -0.34(-2.64%)
Feb 01, 2018 12.76 12.98 12.72 12.87 69,393 +0.09(+0.70%)
Jan 31, 2018 12.72 12.83 12.47 12.78 86,863 +0.14(+1.11%)
Jan 30, 2018 12.75 12.78 12.75 12.64 77,907 -0.19(-1.48%)
Jan 29, 2018 12.65 12.88 12.65 12.83 75,617 +0.17(+1.34%)
Jan 26, 2018 12.53 12.76 12.51 12.66 50,600 +0.12(+0.96%)
Jan 25, 2018 12.48 12.54 12.36 12.54 101,527 +0.15(+1.21%)
Jan 24, 2018 12.59 12.67 12.38 12.39 38,751 -0.20(-1.59%)
Jan 23, 2018 12.64 12.68 12.52 12.59 59,766 -0.03(-0.24%)
Jan 22, 2018 12.41 12.78 12.36 12.62 103,367 +0.21(+1.69%)
Jan 19, 2018 12.45 12.56 12.36 12.41 104,688 -0.05(-0.40%)
Jan 18, 2018 12.52 12.53 12.40 12.46 129,742 -0.10(-0.80%)
Jan 17, 2018 12.62 12.66 12.46 12.56 36,997 +0.00(+0.00%)
Jan 16, 2018 12.60 12.65 12.37 12.56 59,365 -0.04(-0.32%)
Jan 12, 2018 12.60 12.60 12.60 0 -0.12(-0.94%)
Jan 11, 2018 12.59 12.77 12.58 12.72 78,446 +0.12(+0.95%)
Jan 10, 2018 12.65 12.60 48,865 +0.10(+0.80%)
Jan 09, 2018 12.54 12.55 12.44 12.50 62,153 -0.03(-0.24%)
Jan 08, 2018 12.44 12.57 12.19 12.53 43,931 +0.04(+0.32%)
Jan 05, 2018 12.31 12.52 12.26 12.49 64,712 +0.12(+0.97%)
Jan 04, 2018 12.21 12.43 12.16 12.37 86,120 +0.18(+1.48%)
Jan 03, 2018 11.96 12.35 11.91 12.19 117,188 +0.21(+1.75%)
Jan 02, 2018 12.47 12.57 11.91 11.98 153,023 -0.49(-3.93%)
Dec 29, 2017 12.47 12.47 12.47 0 +0.15(+1.22%)
Dec 28, 2017 12.35 12.42 12.25 12.32 69,553 -0.09(-0.73%)
Dec 27, 2017 12.34 12.46 12.08 12.41 68,898 -0.04(-0.32%)
Dec 26, 2017 12.57 12.60 12.32 12.45 53,855 -0.21(-1.66%)
Dec 22, 2017 12.83 12.83 12.56 12.66 32,633 -0.09(-0.71%)
Dec 21, 2017 12.77 12.82 12.51 12.75 115,402 -0.02(-0.16%)
Dec 20, 2017 13.01 13.19 12.71 12.77 54,825 -0.13(-1.01%)
Dec 19, 2017 13.41 13.48 12.81 12.90 103,616 -0.56(-4.16%)
Dec 18, 2017 13.19 13.67 13.19 13.46 187,846 +0.30(+2.28%)
Dec 15, 2017 13.12 13.32 13.12 13.16 257,013 +0.07(+0.53%)
Dec 14, 2017 13.18 13.26 13.09 13.09 213,140 -0.08(-0.61%)
Dec 13, 2017 12.94 13.41 12.94 13.17 334,246 +0.23(+1.78%)
Dec 12, 2017 12.35 12.98 12.32 12.94 287,192 +0.62(+5.03%)
Dec 11, 2017 12.30 12.35 12.14 12.32 117,315 -0.03(-0.24%)
Dec 08, 2017 12.12 12.36 12.10 12.35 69,253 +0.31(+2.57%)
Dec 07, 2017 12.22 12.37 11.99 12.04 244,390 -0.23(-1.87%)
Dec 06, 2017 12.31 12.35 12.11 12.27 67,912 -0.05(-0.41%)
Dec 05, 2017 12.06 12.35 12.01 12.32 59,372 +0.28(+2.33%)
Dec 04, 2017 12.40 12.40 11.98 12.04 137,817 -0.31(-2.51%)
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.