Indicators

Rosetta Stone (NY: RST )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.47	10.65	9.970	10.46	49,777	-0.03(-0.29%)
Apr 27, 2012	10.39	10.49	10.13	10.49	34,574	+0.10(+0.96%)
Apr 26, 2012	10.36	10.44	10.31	10.39	39,945	+0.01(+0.10%)
Apr 25, 2012	10.33	10.39	10.13	10.38	42,524	+0.14(+1.37%)
Apr 24, 2012	9.930	10.24	9.900	10.24	35,658	+0.31(+3.12%)
Apr 23, 2012	9.840	9.998	9.840	9.930	62,969	-0.04(-0.40%)
Apr 20, 2012	10.05	10.05	9.800	9.970	48,521	+0.01(+0.10%)
Apr 19, 2012	9.920	10.00	9.840	9.960	227,242	+0.02(+0.20%)
Apr 18, 2012	9.900	10.11	9.850	9.940	126,778	-0.08(-0.80%)
Apr 17, 2012	9.780	10.11	9.780	10.02	58,071	+0.27(+2.77%)
Apr 16, 2012	9.660	9.810	9.500	9.750	74,182	+0.14(+1.46%)
Apr 13, 2012	9.870	9.870	9.530	9.610	116,579	-0.32(-3.22%)
Apr 12, 2012	9.900	10.11	9.780	9.930	78,033	+0.01(+0.10%)
Apr 11, 2012	9.770	9.920	9.520	9.920	49,238	+0.18(+1.85%)
Apr 10, 2012	9.750	9.950	9.630	9.740	98,789	+0.05(+0.52%)
Apr 09, 2012	9.730	10.25	9.500	9.690	145,914	-0.21(-2.12%)
Apr 05, 2012	10.00	10.04	9.880	9.900	38,295	-0.16(-1.59%)
Apr 04, 2012	10.14	10.30	10.05	10.06	36,386	-0.16(-1.57%)
Apr 03, 2012	10.14	10.26	10.14	10.22	153,725	+0.02(+0.20%)

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.