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, 2020 16.45 17.27 16.29 17.27 154,100 +0.32(+1.89%)
Feb 27, 2020 17.15 17.68 16.79 16.95 232,028 -0.70(-3.97%)
Feb 26, 2020 17.84 18.25 17.58 17.65 153,985 -0.09(-0.51%)
Feb 25, 2020 19.02 19.17 17.44 17.74 175,930 -1.28(-6.73%)
Feb 24, 2020 18.35 19.15 18.32 19.02 105,822 -0.08(-0.42%)
Feb 21, 2020 19.55 19.58 18.54 19.10 115,300 -0.48(-2.45%)
Feb 20, 2020 20.08 20.44 19.53 19.58 68,769 -0.73(-3.59%)
Feb 19, 2020 20.12 20.70 20.12 20.31 103,797 +0.19(+0.94%)
Feb 18, 2020 19.96 20.39 19.88 20.12 262,430 +0.14(+0.70%)
Feb 14, 2020 19.26 20.00 19.26 19.98 86,600 +0.77(+4.01%)
Feb 13, 2020 18.89 19.34 18.89 19.21 97,932 +0.23(+1.21%)
Feb 12, 2020 18.98 19.20 18.84 18.98 77,622 +0.17(+0.90%)
Feb 11, 2020 18.87 19.15 18.72 18.81 48,941 -0.01(-0.05%)
Feb 10, 2020 18.79 19.03 18.46 18.82 85,807 +0.00(+0.00%)
Feb 07, 2020 19.12 19.74 18.80 18.82 125,200 -0.33(-1.72%)
Feb 06, 2020 18.61 19.41 18.55 19.15 152,362 +0.66(+3.57%)
Feb 05, 2020 18.21 18.55 18.00 18.49 127,094 +0.49(+2.72%)
Feb 04, 2020 17.49 18.12 17.45 18.00 157,700 +0.72(+4.17%)
Feb 03, 2020 17.24 17.35 16.97 17.28 181,007 +0.13(+0.76%)
Jan 31, 2020 17.43 17.44 16.90 17.15 130,600 -0.34(-1.94%)
Jan 30, 2020 17.26 17.51 16.79 17.49 66,245 +0.03(+0.17%)
Jan 29, 2020 17.77 17.81 17.41 17.46 83,432 -0.32(-1.80%)
Jan 28, 2020 18.15 18.19 17.76 17.78 66,646 -0.28(-1.55%)
Jan 27, 2020 17.75 18.23 17.65 18.06 105,244 -0.02(-0.11%)
Jan 24, 2020 18.11 18.72 17.95 18.08 80,300 -0.02(-0.11%)
Jan 23, 2020 17.96 18.18 17.71 18.10 111,476 -0.04(-0.22%)
Jan 22, 2020 18.21 18.42 18.08 18.14 111,848 -0.04(-0.22%)
Jan 21, 2020 18.12 18.48 18.04 18.18 79,412 -0.10(-0.55%)
Jan 17, 2020 18.40 18.53 17.82 18.28 124,300 -0.07(-0.38%)
Jan 16, 2020 18.40 18.80 18.32 18.35 48,555 +0.10(+0.55%)
Jan 15, 2020 18.23 18.60 18.06 18.25 85,075 -0.02(-0.11%)
Jan 14, 2020 18.35 18.57 18.20 18.27 72,540 -0.13(-0.71%)
Jan 13, 2020 18.12 18.62 18.11 18.40 105,148 +0.25(+1.38%)
Jan 10, 2020 18.38 18.41 18.07 18.15 93,900 -0.20(-1.09%)
Jan 09, 2020 18.91 18.91 18.29 18.35 66,325 -0.40(-2.13%)
Jan 08, 2020 19.01 19.27 18.65 18.75 80,167 -0.32(-1.68%)
Jan 07, 2020 18.89 19.31 18.70 19.07 104,686 +0.31(+1.65%)
Jan 06, 2020 18.29 18.85 18.12 18.76 111,642 +0.28(+1.52%)
Jan 03, 2020 18.39 18.52 18.19 18.48 128,800 -0.14(-0.75%)
Jan 02, 2020 18.27 18.75 18.18 18.62 168,263 +0.48(+2.65%)
Dec 31, 2019 17.82 18.38 17.75 18.14 202,900 +0.31(+1.74%)
Dec 30, 2019 18.29 18.29 17.80 17.83 122,838 -0.38(-2.09%)
Dec 27, 2019 18.24 18.33 18.07 18.21 75,100 -0.03(-0.16%)
Dec 26, 2019 18.06 18.26 17.94 18.24 84,972 +0.15(+0.83%)
Dec 24, 2019 18.19 18.40 18.01 18.09 56,000 -0.20(-1.09%)
Dec 23, 2019 18.31 18.31 17.87 18.29 76,911 -0.02(-0.11%)
Dec 20, 2019 17.90 18.37 17.78 18.31 212,400 +0.48(+2.69%)
Dec 19, 2019 17.66 18.09 17.30 17.83 171,311 +0.19(+1.08%)
Dec 18, 2019 17.16 17.65 17.10 17.64 124,187 +0.51(+2.98%)
Dec 17, 2019 16.89 17.18 16.71 17.13 131,233 +0.17(+1.00%)
Dec 16, 2019 17.37 17.54 16.85 16.96 149,212 -0.37(-2.14%)
Dec 13, 2019 17.07 17.37 17.00 17.33 203,200 +0.24(+1.40%)
Dec 12, 2019 16.48 17.14 16.48 17.09 398,767 +0.62(+3.76%)
Dec 11, 2019 16.50 16.70 16.43 16.47 267,904 +0.02(+0.12%)
Dec 10, 2019 16.51 16.75 16.38 16.45 197,599 -0.03(-0.18%)
Dec 09, 2019 15.69 16.55 15.65 16.48 373,961 +0.76(+4.83%)
Dec 06, 2019 15.70 15.97 15.68 15.72 475,900 +0.52(+3.42%)
Dec 05, 2019 15.10 15.26 15.02 15.20 166,479 +0.08(+0.53%)
Dec 04, 2019 15.37 15.49 15.11 15.12 186,119 -0.19(-1.24%)
Dec 03, 2019 15.17 15.42 15.12 15.31 249,407 +0.07(+0.46%)
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.