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, 2015 8.550 8.560 8.300 8.360 126,296 -0.25(-2.90%)
Apr 29, 2015 8.820 8.820 8.520 8.610 66,934 -0.23(-2.60%)
Apr 28, 2015 8.480 8.880 8.360 8.840 159,622 +0.35(+4.12%)
Apr 27, 2015 8.430 8.560 8.370 8.490 113,771 +0.08(+0.95%)
Apr 24, 2015 8.230 8.420 8.128 8.410 103,607 +0.15(+1.82%)
Apr 23, 2015 8.230 8.270 8.100 8.260 113,247 +0.03(+0.36%)
Apr 22, 2015 8.190 8.270 8.130 8.230 225,569 +0.01(+0.12%)
Apr 21, 2015 8.220 8.300 8.105 8.220 80,501 +0.05(+0.61%)
Apr 20, 2015 7.880 8.200 7.820 8.170 206,986 +0.36(+4.61%)
Apr 17, 2015 7.820 7.870 7.650 7.810 184,150 -0.11(-1.39%)
Apr 16, 2015 7.910 7.990 7.870 7.920 69,600 -0.03(-0.38%)
Apr 15, 2015 7.950 8.020 7.920 7.950 97,648 +0.01(+0.13%)
Apr 14, 2015 7.950 8.010 7.620 7.940 119,623 +0.02(+0.25%)
Apr 13, 2015 7.990 8.030 7.890 7.920 84,053 -0.07(-0.88%)
Apr 10, 2015 7.920 8.040 7.890 7.990 86,308 +0.06(+0.76%)
Apr 09, 2015 7.910 8.000 7.860 7.930 77,075 +0.06(+0.76%)
Apr 08, 2015 7.870 7.980 7.700 7.870 81,203 +0.02(+0.25%)
Apr 07, 2015 7.910 7.950 7.820 7.850 75,963 -0.04(-0.51%)
Apr 06, 2015 7.810 7.930 7.790 7.890 79,353 +0.08(+1.02%)
Apr 02, 2015 7.740 7.810 7.810 7.810 140,000 +0.12(+1.56%)
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.