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 (%)
May 31, 2017 11.81 11.89 11.53 11.87 62,104 +0.06(+0.51%)
May 30, 2017 11.88 12.00 11.57 11.81 93,435 -0.10(-0.84%)
May 26, 2017 11.85 12.03 11.70 11.91 80,497 +0.05(+0.42%)
May 25, 2017 11.59 11.87 11.51 11.86 55,383 +0.38(+3.31%)
May 24, 2017 11.52 11.59 11.40 11.48 161,886 +0.01(+0.09%)
May 23, 2017 11.48 11.74 11.25 11.47 190,504 -0.02(-0.17%)
May 22, 2017 11.43 11.51 11.33 11.49 45,059 +0.07(+0.61%)
May 19, 2017 11.43 11.62 11.04 11.42 90,086 -0.02(-0.17%)
May 18, 2017 11.64 11.75 11.29 11.44 157,885 -0.25(-2.14%)
May 17, 2017 11.86 11.89 11.52 11.69 104,907 -0.30(-2.50%)
May 16, 2017 12.12 12.20 11.77 11.99 106,139 -0.09(-0.75%)
May 15, 2017 12.14 12.25 12.07 12.08 216,024 +0.00(+0.00%)
May 12, 2017 12.17 12.23 12.04 12.08 190,223 -0.10(-0.82%)
May 11, 2017 11.99 12.40 11.92 12.18 230,773 +0.13(+1.08%)
May 10, 2017 12.03 12.13 11.80 12.05 215,662 +0.05(+0.42%)
May 09, 2017 11.74 12.39 11.52 12.00 440,881 +0.49(+4.26%)
May 08, 2017 11.45 11.51 11.18 11.51 214,868 +0.09(+0.79%)
May 05, 2017 11.19 11.48 11.12 11.42 83,678 +0.22(+1.96%)
May 04, 2017 11.13 11.41 11.04 11.20 60,121 +0.06(+0.54%)
May 03, 2017 11.15 11.24 10.96 11.14 86,272 -0.06(-0.54%)
May 02, 2017 10.97 11.23 10.94 11.20 85,843 +0.21(+1.91%)
May 01, 2017 11.23 11.23 10.86 10.99 146,366 -0.26(-2.31%)
Apr 28, 2017 11.32 11.32 10.92 11.25 157,031 -0.07(-0.62%)
Apr 27, 2017 11.42 11.49 11.24 11.32 74,684 -0.07(-0.61%)
Apr 26, 2017 11.40 11.54 11.04 11.39 184,292 +0.26(+2.34%)
Apr 25, 2017 11.50 11.50 11.12 11.13 128,070 -0.29(-2.54%)
Apr 24, 2017 11.30 11.50 11.21 11.42 104,571 +0.23(+2.06%)
Apr 21, 2017 11.13 11.22 11.02 11.19 77,510 -0.01(-0.09%)
Apr 20, 2017 10.95 11.25 10.90 11.20 122,812 +0.31(+2.85%)
Apr 19, 2017 10.77 10.97 10.66 10.89 128,401 +0.12(+1.11%)
Apr 18, 2017 10.74 10.99 10.72 10.77 90,644 +0.00(+0.00%)
Apr 17, 2017 10.76 10.80 10.72 10.77 254,055 +0.00(+0.00%)
Apr 13, 2017 10.77 10.86 10.52 10.77 83,632 -0.05(-0.46%)
Apr 12, 2017 10.87 10.87 10.74 10.82 68,519 -0.05(-0.46%)
Apr 11, 2017 10.57 10.89 10.50 10.87 260,859 +0.30(+2.84%)
Apr 10, 2017 11.08 11.26 10.50 10.57 226,951 -0.67(-5.96%)
Apr 07, 2017 10.69 11.36 10.62 11.24 343,349 +0.60(+5.64%)
Apr 06, 2017 10.34 10.69 10.11 10.64 139,717 +0.21(+2.01%)
Apr 05, 2017 10.33 10.68 10.32 10.43 168,192 +0.12(+1.16%)
Apr 04, 2017 9.810 10.50 9.810 10.31 261,495 +0.52(+5.31%)
Apr 03, 2017 9.680 9.840 9.673 9.790 191,372 +0.04(+0.41%)
Mar 31, 2017 9.750 9.750 9.700 9.750 104,540 +0.01(+0.10%)
Mar 30, 2017 9.740 9.760 9.720 9.740 117,732 +0.00(+0.00%)
Mar 29, 2017 9.750 9.750 9.670 9.740 305,191 +0.01(+0.10%)
Mar 28, 2017 9.720 9.750 9.570 9.730 137,289 +0.03(+0.31%)
Mar 27, 2017 9.580 9.720 9.555 9.700 49,257 +0.02(+0.21%)
Mar 24, 2017 9.710 9.750 9.670 9.680 161,011 +0.00(+0.00%)
Mar 23, 2017 9.490 9.750 9.420 9.680 235,754 +0.17(+1.79%)
Mar 22, 2017 9.270 9.580 9.220 9.510 68,809 +0.21(+2.26%)
Mar 21, 2017 9.750 9.750 9.170 9.300 118,428 -0.45(-4.62%)
Mar 20, 2017 9.500 9.870 9.430 9.750 164,019 +0.32(+3.39%)
Mar 17, 2017 9.250 9.480 9.090 9.430 186,051 +0.23(+2.50%)
Mar 16, 2017 8.530 9.340 8.530 9.200 272,081 +0.67(+7.85%)
Mar 15, 2017 8.500 8.800 8.220 8.530 327,584 +0.64(+8.11%)
Mar 14, 2017 7.560 7.970 7.520 7.890 181,698 +0.25(+3.27%)
Mar 13, 2017 7.580 7.690 7.580 7.640 24,659 +0.05(+0.66%)
Mar 10, 2017 7.580 7.670 7.520 7.590 67,995 +0.01(+0.13%)
Mar 09, 2017 7.720 7.720 7.550 7.580 38,525 -0.11(-1.43%)
Mar 08, 2017 7.780 7.860 7.650 7.690 42,442 -0.06(-0.77%)
Mar 07, 2017 7.650 7.880 7.650 7.750 39,201 +0.00(+0.00%)
Mar 06, 2017 7.970 8.105 7.740 7.750 63,893 -0.26(-3.25%)
Mar 03, 2017 7.970 8.050 7.840 8.010 49,260 +0.10(+1.26%)
Mar 02, 2017 8.090 8.090 7.900 7.910 42,409 -0.18(-2.22%)
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.