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 (%)
Mar 31, 2010 23.80 24.08 23.46 23.78 210,671 -0.05(-0.21%)
Mar 30, 2010 24.87 24.93 23.37 23.83 401,442 -0.74(-3.01%)
Mar 29, 2010 25.24 25.79 24.29 24.57 247,011 -0.46(-1.84%)
Mar 26, 2010 25.25 25.39 24.76 25.03 191,465 +0.12(+0.48%)
Mar 25, 2010 24.92 25.30 24.67 24.91 254,583 +0.23(+0.93%)
Mar 24, 2010 25.84 25.84 24.50 24.68 215,045 -0.90(-3.52%)
Mar 23, 2010 26.37 26.37 25.50 25.58 332,226 -0.40(-1.54%)
Mar 22, 2010 25.26 25.98 25.06 25.98 303,309 +0.96(+3.84%)
Mar 19, 2010 25.05 25.12 24.15 25.02 246,745 +0.40(+1.62%)
Mar 18, 2010 25.81 25.81 24.50 24.62 334,353 -0.99(-3.87%)
Mar 17, 2010 26.06 26.06 25.60 25.61 179,586 -0.34(-1.31%)
Mar 16, 2010 26.06 26.06 25.70 25.95 198,793 -0.04(-0.15%)
Mar 15, 2010 26.04 26.07 25.90 25.99 246,916 +0.02(+0.08%)
Mar 12, 2010 25.85 25.97 24.90 25.97 269,782 +0.33(+1.29%)
Mar 11, 2010 24.42 25.64 24.14 25.64 297,818 +1.04(+4.23%)
Mar 10, 2010 23.53 24.74 23.36 24.60 373,600 +1.11(+4.73%)
Mar 09, 2010 22.69 23.50 22.51 23.49 256,174 +1.20(+5.38%)
Mar 08, 2010 22.13 22.40 22.00 22.29 199,476 +0.49(+2.25%)
Mar 05, 2010 22.75 22.75 21.75 21.80 281,721 +0.20(+0.93%)
Mar 04, 2010 22.80 22.92 21.45 21.60 389,320 -1.20(-5.26%)
Mar 03, 2010 23.29 23.76 22.65 22.80 168,533 -0.84(-3.55%)
Mar 02, 2010 23.28 23.80 23.00 23.64 333,527 +0.42(+1.81%)
Mar 01, 2010 22.22 24.15 22.12 23.22 971,694 +1.22(+5.55%)
Feb 26, 2010 21.67 22.88 21.10 22.00 2,663,484 +4.66(+26.87%)
Feb 25, 2010 17.46 17.60 17.12 17.34 492,003 -0.20(-1.14%)
Feb 24, 2010 17.36 17.60 17.17 17.54 306,391 +0.44(+2.57%)
Feb 23, 2010 17.22 17.38 16.95 17.10 262,630 +0.03(+0.18%)
Feb 22, 2010 17.51 17.74 16.96 17.07 484,218 -0.02(-0.12%)
Feb 19, 2010 17.00 17.27 16.77 17.09 371,840 +0.12(+0.71%)
Feb 18, 2010 16.85 17.00 16.65 16.97 239,348 +0.31(+1.86%)
Feb 17, 2010 17.20 17.48 16.30 16.66 784,598 -0.46(-2.69%)
Feb 16, 2010 17.82 17.89 16.90 17.12 169,838 -0.69(-3.87%)
Feb 12, 2010 17.93 17.81 17.81 17.81 94,300 -0.26(-1.44%)
Feb 11, 2010 18.06 18.20 17.85 18.07 96,198 -0.09(-0.50%)
Feb 10, 2010 17.67 18.36 17.49 18.16 114,209 +0.36(+2.02%)
Feb 09, 2010 17.48 17.86 17.30 17.80 122,940 +0.51(+2.95%)
Feb 08, 2010 17.18 17.63 17.15 17.29 152,785 +0.04(+0.23%)
Feb 05, 2010 17.03 17.53 16.57 17.25 68,972 +0.45(+2.68%)
Feb 04, 2010 17.70 17.88 16.76 16.80 162,540 -1.05(-5.88%)
Feb 03, 2010 17.91 17.96 17.55 17.85 64,382 -0.06(-0.34%)
Feb 02, 2010 18.07 18.16 17.84 17.91 98,884 -0.18(-1.00%)
Feb 01, 2010 17.84 18.25 17.68 18.09 130,427 +0.32(+1.80%)
Jan 29, 2010 17.70 17.90 17.34 17.77 120,143 +0.08(+0.45%)
Jan 28, 2010 17.79 17.79 17.29 17.69 57,912 -0.10(-0.56%)
Jan 27, 2010 17.11 17.80 17.11 17.79 83,894 +0.57(+3.31%)
Jan 26, 2010 17.03 17.42 16.96 17.22 62,548 +0.19(+1.12%)
Jan 25, 2010 17.87 18.16 16.87 17.03 276,984 -0.74(-4.16%)
Jan 22, 2010 18.23 18.47 17.70 17.77 150,072 -0.56(-3.06%)
Jan 21, 2010 19.19 19.19 18.16 18.33 126,266 -0.63(-3.32%)
Jan 20, 2010 19.00 19.25 18.88 18.96 226,386 -0.17(-0.89%)
Jan 19, 2010 18.37 19.15 18.37 19.13 203,462 +0.92(+5.05%)
Jan 15, 2010 18.87 18.21 18.21 18.21 90,700 -0.49(-2.62%)
Jan 14, 2010 18.56 19.01 18.40 18.70 90,026 +0.05(+0.27%)
Jan 13, 2010 18.10 18.80 17.91 18.65 141,711 +0.75(+4.19%)
Jan 12, 2010 18.25 18.50 17.83 17.90 97,083 -0.56(-3.03%)
Jan 11, 2010 18.78 18.95 17.95 18.46 68,440 -0.16(-0.86%)
Jan 08, 2010 19.00 19.10 18.59 18.62 60,357 -0.43(-2.26%)
Jan 07, 2010 18.60 19.46 18.43 19.05 135,174 +0.44(+2.36%)
Jan 06, 2010 18.64 19.05 18.60 18.61 300,993 -0.02(-0.11%)
Jan 05, 2010 18.53 18.93 17.96 18.63 207,867 +0.16(+0.87%)
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.