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, 2019 24.45 24.73 24.27 24.66 189,400 -0.02(-0.08%)
May 30, 2019 24.30 24.75 23.78 24.68 247,917 +0.38(+1.56%)
May 29, 2019 24.86 24.92 24.19 24.30 342,658 -0.74(-2.96%)
May 28, 2019 24.82 25.42 24.80 25.04 200,678 +0.22(+0.89%)
May 24, 2019 25.09 25.45 24.72 24.82 159,600 -0.22(-0.88%)
May 23, 2019 23.69 25.05 23.45 25.04 349,167 +1.25(+5.25%)
May 22, 2019 24.22 24.62 23.76 23.79 438,983 -0.60(-2.46%)
May 21, 2019 24.54 24.65 23.81 24.39 340,181 -0.13(-0.53%)
May 20, 2019 25.21 25.31 24.44 24.52 192,562 -0.80(-3.16%)
May 17, 2019 25.53 26.17 25.25 25.32 241,100 -0.34(-1.33%)
May 16, 2019 25.38 25.79 25.30 25.66 321,033 +0.35(+1.38%)
May 15, 2019 25.19 25.67 25.07 25.31 248,537 +0.05(+0.20%)
May 14, 2019 25.58 25.63 24.97 25.26 311,857 -0.32(-1.25%)
May 13, 2019 25.91 26.55 25.51 25.58 291,151 -0.74(-2.81%)
May 10, 2019 26.02 26.54 26.00 26.32 337,500 -0.01(-0.04%)
May 09, 2019 26.20 26.88 25.96 26.33 267,320 +0.15(+0.57%)
May 08, 2019 26.00 26.48 24.11 26.18 785,695 +0.94(+3.72%)
May 07, 2019 26.10 26.26 24.76 25.24 252,457 -1.04(-3.96%)
May 06, 2019 25.75 26.48 25.65 26.28 294,571 +0.16(+0.61%)
May 03, 2019 25.80 26.17 25.62 26.12 210,300 +0.47(+1.83%)
May 02, 2019 25.68 25.74 25.41 25.65 213,071 +0.03(+0.12%)
May 01, 2019 25.41 25.81 25.15 25.62 172,135 +0.40(+1.59%)
Apr 30, 2019 25.27 25.48 25.06 25.22 187,258 -0.06(-0.24%)
Apr 29, 2019 25.57 25.64 25.17 25.28 162,484 -0.29(-1.13%)
Apr 26, 2019 24.99 25.67 24.93 25.57 114,800 +0.59(+2.36%)
Apr 25, 2019 24.98 25.10 24.57 24.98 268,785 +0.02(+0.08%)
Apr 24, 2019 25.00 25.09 24.84 24.96 207,671 -0.04(-0.16%)
Apr 23, 2019 24.13 25.26 23.97 25.00 402,299 +0.99(+4.12%)
Apr 22, 2019 23.73 24.09 23.70 24.01 198,981 +0.25(+1.05%)
Apr 18, 2019 23.42 23.89 23.30 23.76 126,500 +0.22(+0.93%)
Apr 17, 2019 23.61 23.85 23.41 23.54 167,681 -0.02(-0.08%)
Apr 16, 2019 23.58 23.65 23.41 23.56 107,020 +0.03(+0.13%)
Apr 15, 2019 23.50 23.77 23.35 23.53 134,277 -0.04(-0.17%)
Apr 12, 2019 23.50 23.85 23.16 23.57 307,100 +0.14(+0.60%)
Apr 11, 2019 23.15 23.90 23.08 23.43 183,120 +0.06(+0.26%)
Apr 10, 2019 22.74 23.70 22.74 23.37 311,685 +0.59(+2.59%)
Apr 09, 2019 22.70 23.12 22.37 22.78 256,800 +0.04(+0.18%)
Apr 08, 2019 22.13 22.84 21.93 22.74 132,849 +0.55(+2.48%)
Apr 05, 2019 22.07 22.53 21.94 22.19 235,800 +0.12(+0.54%)
Apr 04, 2019 21.52 22.07 21.45 22.07 133,576 +0.50(+2.32%)
Apr 03, 2019 21.26 21.73 21.01 21.57 151,253 +0.36(+1.70%)
Apr 02, 2019 21.45 21.45 20.51 21.21 144,343 +0.01(+0.05%)
Apr 01, 2019 21.85 22.13 21.08 21.20 163,099 -0.65(-2.97%)
Mar 29, 2019 21.24 21.88 21.00 21.85 184,200 +0.70(+3.31%)
Mar 28, 2019 21.40 21.44 20.97 21.15 123,090 -0.29(-1.35%)
Mar 27, 2019 21.65 21.81 21.11 21.44 87,385 -0.16(-0.74%)
Mar 26, 2019 21.82 21.92 21.25 21.60 125,214 -0.10(-0.46%)
Mar 25, 2019 21.49 21.97 21.24 21.70 141,706 +0.31(+1.45%)
Mar 22, 2019 21.77 21.99 21.18 21.39 228,800 -0.46(-2.11%)
Mar 21, 2019 22.29 22.78 21.73 21.85 197,073 -0.46(-2.06%)
Mar 20, 2019 22.14 22.83 21.98 22.31 316,743 +0.23(+1.04%)
Mar 19, 2019 22.24 22.60 21.71 22.08 292,860 -0.17(-0.76%)
Mar 18, 2019 22.60 23.07 22.23 22.25 251,132 -0.31(-1.37%)
Mar 15, 2019 22.88 23.38 22.46 22.56 449,800 -0.25(-1.10%)
Mar 14, 2019 22.97 23.03 22.42 22.81 272,545 -0.15(-0.65%)
Mar 13, 2019 23.35 24.01 22.78 22.96 419,285 -0.39(-1.67%)
Mar 12, 2019 21.57 23.64 21.48 23.35 708,104 +1.60(+7.36%)
Mar 11, 2019 21.75 22.04 21.05 21.75 327,758 +0.17(+0.79%)
Mar 08, 2019 20.02 21.60 19.80 21.58 729,000 +1.42(+7.04%)
Mar 07, 2019 17.19 22.00 17.19 20.16 1,313,251 +4.56(+29.23%)
Mar 06, 2019 16.09 16.09 15.50 15.60 222,905 -0.49(-3.05%)
Mar 05, 2019 16.64 16.66 15.89 16.09 137,291 -0.61(-3.65%)
Mar 04, 2019 16.50 16.82 16.37 16.70 156,195 +0.30(+1.83%)
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.