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 30, 2014 9.890 9.948 9.550 9.840 132,699 -0.03(-0.30%)
May 29, 2014 9.800 10.00 9.755 9.870 117,705 +0.07(+0.71%)
May 28, 2014 9.840 9.870 9.720 9.800 85,619 -0.05(-0.51%)
May 27, 2014 9.550 9.910 9.550 9.850 144,233 +0.31(+3.25%)
May 23, 2014 9.340 9.540 9.540 9.540 113,900 +0.17(+1.81%)
May 22, 2014 9.390 9.560 9.270 9.370 91,981 +0.05(+0.54%)
May 21, 2014 9.430 9.570 9.200 9.320 93,197 -0.10(-1.06%)
May 20, 2014 9.670 9.670 9.360 9.420 140,054 -0.24(-2.48%)
May 19, 2014 9.540 9.671 9.490 9.660 167,669 +0.08(+0.84%)
May 16, 2014 9.540 9.720 9.400 9.580 119,309 +0.02(+0.21%)
May 15, 2014 9.700 9.750 9.430 9.560 187,868 -0.17(-1.75%)
May 14, 2014 10.02 10.02 9.700 9.730 221,280 -0.32(-3.18%)
May 13, 2014 10.36 10.39 9.970 10.05 195,391 -0.37(-3.55%)
May 12, 2014 10.19 10.58 10.14 10.42 209,711 +0.26(+2.56%)
May 09, 2014 10.19 10.36 9.700 10.16 476,438 -0.14(-1.36%)
May 08, 2014 11.44 11.44 10.24 10.30 459,260 -1.17(-10.20%)
May 07, 2014 11.46 11.53 11.25 11.47 151,192 +0.02(+0.17%)
May 06, 2014 11.52 11.59 11.40 11.45 144,836 -0.13(-1.12%)
May 05, 2014 11.65 11.68 11.50 11.58 159,370 -0.16(-1.36%)
May 02, 2014 11.74 11.96 11.67 11.74 136,261 +0.00(+0.00%)
May 01, 2014 11.88 11.94 11.61 11.74 136,026 -0.17(-1.43%)
Apr 30, 2014 11.73 11.97 11.70 11.91 110,154 +0.13(+1.10%)
Apr 29, 2014 11.95 12.06 11.73 11.78 163,906 -0.08(-0.67%)
Apr 28, 2014 11.86 11.98 11.60 11.86 122,985 +0.01(+0.08%)
Apr 25, 2014 11.97 12.02 11.82 11.85 110,831 -0.14(-1.17%)
Apr 24, 2014 12.23 12.23 11.90 11.99 97,509 -0.18(-1.48%)
Apr 23, 2014 12.23 12.32 12.10 12.17 79,792 -0.10(-0.81%)
Apr 22, 2014 11.85 12.31 11.83 12.27 252,573 +0.48(+4.07%)
Apr 21, 2014 11.33 11.80 11.29 11.79 139,965 +0.49(+4.34%)
Apr 17, 2014 11.16 11.30 11.30 11.30 80,700 +0.15(+1.35%)
Apr 16, 2014 11.06 11.19 11.04 11.15 104,329 +0.14(+1.27%)
Apr 15, 2014 10.99 11.17 10.86 11.01 188,476 +0.01(+0.09%)
Apr 14, 2014 10.97 11.33 10.97 11.00 125,633 +0.04(+0.36%)
Apr 11, 2014 11.05 11.16 10.95 10.96 137,861 -0.14(-1.26%)
Apr 10, 2014 11.18 11.18 11.00 11.10 59,273 -0.11(-0.98%)
Apr 09, 2014 11.06 11.26 10.99 11.21 86,006 +0.15(+1.36%)
Apr 08, 2014 11.28 11.48 11.01 11.06 211,810 -0.19(-1.69%)
Apr 07, 2014 11.58 11.58 11.21 11.25 201,880 -0.38(-3.27%)
Apr 04, 2014 11.61 11.74 11.28 11.63 137,995 +0.07(+0.61%)
Apr 03, 2014 11.25 11.57 11.09 11.56 320,920 +0.30(+2.66%)
Apr 02, 2014 11.22 11.37 11.15 11.26 85,606 +0.05(+0.45%)
Apr 01, 2014 11.19 11.35 11.01 11.21 158,834 -0.01(-0.09%)
Mar 31, 2014 10.99 11.35 10.99 11.22 57,488 +0.27(+2.47%)
Mar 28, 2014 11.07 11.16 10.93 10.95 49,211 -0.11(-0.99%)
Mar 27, 2014 10.88 11.15 10.86 11.06 120,725 +0.24(+2.22%)
Mar 26, 2014 11.46 11.46 10.78 10.82 121,686 -0.56(-4.92%)
Mar 25, 2014 11.45 11.58 11.26 11.38 40,320 -0.04(-0.35%)
Mar 24, 2014 11.62 11.62 11.32 11.42 58,218 -0.17(-1.47%)
Mar 21, 2014 11.60 11.66 11.40 11.59 162,983 +0.08(+0.70%)
Mar 20, 2014 11.29 11.53 11.21 11.51 110,455 +0.16(+1.41%)
Mar 19, 2014 11.41 11.41 11.25 11.35 130,754 -0.02(-0.18%)
Mar 18, 2014 11.17 11.38 11.09 11.37 90,258 +0.25(+2.25%)
Mar 17, 2014 11.24 11.38 11.07 11.12 42,744 -0.10(-0.89%)
Mar 14, 2014 11.21 11.32 11.15 11.22 34,968 -0.04(-0.36%)
Mar 13, 2014 11.54 11.54 11.11 11.26 76,936 -0.20(-1.75%)
Mar 12, 2014 11.41 11.55 11.35 11.46 31,595 +0.03(+0.26%)
Mar 11, 2014 11.52 11.55 11.37 11.43 54,339 -0.10(-0.87%)
Mar 10, 2014 11.56 11.57 11.37 11.53 118,886 -0.08(-0.69%)
Mar 07, 2014 11.57 11.64 11.41 11.61 95,066 +0.05(+0.43%)
Mar 06, 2014 11.52 11.63 11.32 11.56 94,797 +0.09(+0.78%)
Mar 05, 2014 11.61 11.66 11.42 11.47 70,242 -0.12(-1.04%)
Mar 04, 2014 11.30 11.61 11.30 11.59 148,237 +0.42(+3.76%)
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.