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 (%)
Apr 30, 2010 26.30 27.00 25.77 25.84 223,100 -0.49(-1.86%)
Apr 29, 2010 26.65 27.17 26.11 26.33 336,323 -0.16(-0.60%)
Apr 28, 2010 26.31 26.75 26.00 26.49 147,089 +0.24(+0.91%)
Apr 27, 2010 27.38 27.49 26.01 26.25 100 -1.21(-4.41%)
Apr 26, 2010 26.93 27.50 26.89 27.46 380,238 +0.64(+2.39%)
Apr 23, 2010 27.06 27.35 26.48 26.82 207,137 -0.03(-0.11%)
Apr 22, 2010 26.60 27.20 26.31 26.85 305,305 +0.09(+0.34%)
Apr 21, 2010 26.67 26.94 26.35 26.76 327,988 +0.29(+1.10%)
Apr 20, 2010 26.12 26.64 25.88 26.47 269,224 +0.58(+2.24%)
Apr 19, 2010 26.07 26.27 25.53 25.89 246,885 -0.15(-0.58%)
Apr 16, 2010 26.48 26.58 25.60 26.04 166,023 -0.61(-2.29%)
Apr 15, 2010 26.00 26.74 25.58 26.65 277,165 +0.67(+2.58%)
Apr 14, 2010 25.49 26.01 24.95 25.98 246,799 +0.90(+3.59%)
Apr 13, 2010 25.17 25.22 24.86 25.08 162,905 +0.00(+0.00%)
Apr 12, 2010 25.16 25.44 24.90 25.08 148,680 +0.10(+0.40%)
Apr 09, 2010 25.49 25.52 24.81 24.98 198,280 -0.31(-1.23%)
Apr 08, 2010 25.58 25.84 24.95 25.29 159,608 -0.21(-0.82%)
Apr 07, 2010 25.86 25.89 25.29 25.50 177,317 -0.19(-0.74%)
Apr 06, 2010 25.48 25.75 25.01 25.69 279,585 +0.37(+1.46%)
Apr 05, 2010 24.96 26.00 24.67 25.32 448,754 +0.88(+3.60%)
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.