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, 2018 13.84 14.15 13.76 13.91 64,402 +0.18(+1.31%)
Apr 27, 2018 13.85 13.93 13.61 13.73 127,118 -0.12(-0.87%)
Apr 26, 2018 13.80 14.09 13.78 13.85 73,658 +0.09(+0.65%)
Apr 25, 2018 13.59 13.90 13.44 13.76 89,141 +0.14(+1.03%)
Apr 24, 2018 13.82 13.82 13.50 13.62 93,216 -0.13(-0.95%)
Apr 23, 2018 13.64 13.77 13.53 13.75 137,488 +0.10(+0.73%)
Apr 20, 2018 13.72 13.72 13.49 13.65 75,981 -0.11(-0.80%)
Apr 19, 2018 13.77 13.92 13.61 13.76 92,732 -0.01(-0.07%)
Apr 18, 2018 13.50 13.79 13.42 13.77 92,684 +0.34(+2.53%)
Apr 17, 2018 13.38 13.59 13.33 13.43 82,132 +0.13(+0.98%)
Apr 16, 2018 13.18 13.34 12.96 13.30 80,198 +0.17(+1.29%)
Apr 13, 2018 13.22 13.22 12.93 13.13 92,236 -0.04(-0.30%)
Apr 12, 2018 13.24 13.25 13.16 13.17 50,209 -0.03(-0.23%)
Apr 11, 2018 13.39 13.42 13.14 13.20 89,470 -0.22(-1.64%)
Apr 10, 2018 13.28 13.47 13.23 13.42 88,918 +0.26(+1.98%)
Apr 09, 2018 13.16 13.36 13.10 13.16 76,561 +0.08(+0.61%)
Apr 06, 2018 13.16 13.22 12.99 13.08 98,676 -0.14(-1.06%)
Apr 05, 2018 13.19 13.31 13.06 13.22 64,710 +0.06(+0.46%)
Apr 04, 2018 12.81 13.20 12.74 13.16 96,681 +0.26(+2.02%)
Apr 03, 2018 13.06 13.15 12.89 12.90 152,053 -0.12(-0.92%)
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.