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 29, 2019 21.24 21.88 21.00 21.85 184,200 +0.70(+3.31%)
Mar 28, 2019 21.40 21.44 20.97 21.15 123,090 -0.29(-1.35%)
Mar 27, 2019 21.65 21.81 21.11 21.44 87,385 -0.16(-0.74%)
Mar 26, 2019 21.82 21.92 21.25 21.60 125,214 -0.10(-0.46%)
Mar 25, 2019 21.49 21.97 21.24 21.70 141,706 +0.31(+1.45%)
Mar 22, 2019 21.77 21.99 21.18 21.39 228,800 -0.46(-2.11%)
Mar 21, 2019 22.29 22.78 21.73 21.85 197,073 -0.46(-2.06%)
Mar 20, 2019 22.14 22.83 21.98 22.31 316,743 +0.23(+1.04%)
Mar 19, 2019 22.24 22.60 21.71 22.08 292,860 -0.17(-0.76%)
Mar 18, 2019 22.60 23.07 22.23 22.25 251,132 -0.31(-1.37%)
Mar 15, 2019 22.88 23.38 22.46 22.56 449,800 -0.25(-1.10%)
Mar 14, 2019 22.97 23.03 22.42 22.81 272,545 -0.15(-0.65%)
Mar 13, 2019 23.35 24.01 22.78 22.96 419,285 -0.39(-1.67%)
Mar 12, 2019 21.57 23.64 21.48 23.35 708,104 +1.60(+7.36%)
Mar 11, 2019 21.75 22.04 21.05 21.75 327,758 +0.17(+0.79%)
Mar 08, 2019 20.02 21.60 19.80 21.58 729,000 +1.42(+7.04%)
Mar 07, 2019 17.19 22.00 17.19 20.16 1,313,251 +4.56(+29.23%)
Mar 06, 2019 16.09 16.09 15.50 15.60 222,905 -0.49(-3.05%)
Mar 05, 2019 16.64 16.66 15.89 16.09 137,291 -0.61(-3.65%)
Mar 04, 2019 16.50 16.82 16.37 16.70 156,195 +0.30(+1.83%)
Mar 01, 2019 16.10 16.44 15.89 16.40 126,100 +0.29(+1.80%)
Feb 28, 2019 15.68 16.26 15.63 16.11 172,378 +0.45(+2.87%)
Feb 27, 2019 15.55 15.91 15.38 15.66 117,786 +0.13(+0.84%)
Feb 26, 2019 15.20 15.68 15.07 15.53 163,637 +0.29(+1.90%)
Feb 25, 2019 15.58 15.65 15.16 15.24 106,823 -0.16(-1.04%)
Feb 22, 2019 15.05 15.47 15.05 15.40 169,700 +0.29(+1.92%)
Feb 21, 2019 15.69 15.75 15.05 15.11 107,762 -0.66(-4.19%)
Feb 20, 2019 16.07 16.16 15.70 15.77 117,131 -0.28(-1.74%)
Feb 19, 2019 16.23 16.27 15.76 16.05 82,110 -0.21(-1.29%)
Feb 15, 2019 16.44 16.44 16.12 16.26 78,700 -0.05(-0.31%)
Feb 14, 2019 16.06 16.50 16.06 16.31 70,537 +0.10(+0.62%)
Feb 13, 2019 15.91 16.40 15.84 16.21 190,935 +0.37(+2.34%)
Feb 12, 2019 15.51 15.88 15.35 15.84 143,036 +0.36(+2.33%)
Feb 11, 2019 15.53 15.58 15.25 15.48 83,265 +0.06(+0.39%)
Feb 08, 2019 14.79 15.45 14.79 15.42 133,900 +0.51(+3.42%)
Feb 07, 2019 15.30 15.32 14.89 14.91 102,787 -0.41(-2.68%)
Feb 06, 2019 15.51 15.53 15.27 15.32 103,119 -0.21(-1.35%)
Feb 05, 2019 15.60 15.64 15.37 15.53 55,553 -0.06(-0.38%)
Feb 04, 2019 15.39 15.97 15.39 15.59 72,245 +0.19(+1.23%)
Feb 01, 2019 15.21 15.47 14.88 15.40 158,600 +0.24(+1.58%)
Jan 31, 2019 14.81 15.35 14.76 15.16 122,798 +0.33(+2.23%)
Jan 30, 2019 14.69 14.96 14.48 14.83 133,403 +0.20(+1.37%)
Jan 29, 2019 14.60 14.80 14.47 14.63 109,227 +0.02(+0.14%)
Jan 28, 2019 14.87 14.94 14.44 14.61 157,218 -0.28(-1.88%)
Jan 25, 2019 15.10 15.27 14.87 14.89 121,500 -0.21(-1.39%)
Jan 24, 2019 14.64 15.24 14.52 15.10 162,756 +0.55(+3.78%)
Jan 23, 2019 14.84 15.08 14.43 14.55 165,251 -0.27(-1.82%)
Jan 22, 2019 15.06 15.06 14.65 14.82 250,449 -0.43(-2.82%)
Jan 18, 2019 15.88 15.91 15.21 15.25 217,000 -0.56(-3.54%)
Jan 17, 2019 15.91 16.32 15.76 15.81 151,765 -0.19(-1.19%)
Jan 16, 2019 15.51 16.21 15.51 16.00 164,475 +0.50(+3.23%)
Jan 15, 2019 15.81 15.86 15.45 15.50 123,374 -0.31(-1.96%)
Jan 14, 2019 16.26 16.26 15.79 15.81 86,047 -0.62(-3.77%)
Jan 11, 2019 16.23 16.56 16.15 16.43 83,000 +0.05(+0.31%)
Jan 10, 2019 16.68 16.73 16.22 16.38 156,344 -0.38(-2.27%)
Jan 09, 2019 16.61 16.92 16.60 16.76 69,368 +0.17(+1.02%)
Jan 08, 2019 16.67 16.82 16.44 16.59 91,892 +0.06(+0.36%)
Jan 07, 2019 16.49 16.80 16.34 16.53 98,654 -0.02(-0.12%)
Jan 04, 2019 16.61 16.77 16.43 16.55 104,400 +0.13(+0.79%)
Jan 03, 2019 16.48 16.63 16.18 16.42 106,176 -0.20(-1.20%)
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.