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 (%)
Jun 30, 2015 8.220 8.310 7.950 7.980 118,171 -0.21(-2.56%)
Jun 29, 2015 8.080 8.500 8.080 8.190 196,597 +0.02(+0.24%)
Jun 26, 2015 8.310 8.480 8.090 8.170 1,706,123 -0.13(-1.57%)
Jun 25, 2015 8.390 8.490 8.100 8.300 127,139 -0.04(-0.48%)
Jun 24, 2015 8.560 8.580 8.310 8.340 146,070 -0.25(-2.91%)
Jun 23, 2015 8.660 8.669 8.350 8.590 130,754 -0.02(-0.23%)
Jun 22, 2015 8.600 8.985 8.490 8.610 233,577 +0.02(+0.23%)
Jun 19, 2015 8.610 8.660 8.450 8.590 131,708 -0.03(-0.35%)
Jun 18, 2015 8.510 8.690 8.410 8.620 111,258 +0.18(+2.13%)
Jun 17, 2015 8.470 8.520 8.300 8.440 113,098 +0.01(+0.12%)
Jun 16, 2015 8.480 8.620 8.290 8.430 147,931 -0.02(-0.24%)
Jun 15, 2015 8.430 8.480 8.270 8.450 140,714 -0.05(-0.59%)
Jun 12, 2015 8.480 8.570 8.300 8.500 78,611 +0.03(+0.35%)
Jun 11, 2015 8.550 8.550 8.230 8.470 114,424 +0.01(+0.12%)
Jun 10, 2015 8.320 8.490 8.260 8.460 202,506 +0.19(+2.30%)
Jun 09, 2015 8.210 8.390 7.930 8.270 130,969 +0.06(+0.73%)
Jun 08, 2015 8.100 8.710 8.100 8.210 402,051 +0.25(+3.14%)
Jun 05, 2015 7.830 8.000 7.660 7.960 108,996 +0.14(+1.79%)
Jun 04, 2015 8.090 8.230 7.690 7.820 182,659 -0.29(-3.58%)
Jun 03, 2015 8.750 8.750 8.020 8.110 251,924 -0.59(-6.78%)
Jun 02, 2015 7.700 9.190 7.560 8.700 622,788 +1.00(+12.99%)
Jun 01, 2015 7.700 7.870 7.500 7.700 289,055 +0.08(+1.05%)
May 29, 2015 7.690 7.950 7.150 7.620 531,061 +1.19(+18.51%)
May 28, 2015 6.650 6.750 6.390 6.430 106,275 -0.25(-3.74%)
May 27, 2015 6.630 6.730 6.580 6.680 88,781 +0.05(+0.75%)
May 26, 2015 6.550 6.740 6.450 6.630 148,474 +0.03(+0.45%)
May 22, 2015 6.640 6.600 6.600 6.600 137,500 -0.05(-0.75%)
May 21, 2015 6.720 6.770 6.640 6.650 129,855 -0.05(-0.75%)
May 20, 2015 6.750 6.790 6.600 6.700 177,622 -0.11(-1.62%)
May 19, 2015 6.630 6.810 6.600 6.810 152,411 +0.18(+2.71%)
May 18, 2015 6.690 6.790 6.630 6.630 166,472 -0.05(-0.75%)
May 15, 2015 6.660 6.780 6.650 6.680 86,414 -0.03(-0.45%)
May 14, 2015 6.840 6.960 6.660 6.710 189,715 -0.11(-1.61%)
May 13, 2015 7.100 7.160 6.750 6.820 164,426 -0.28(-3.94%)
May 12, 2015 7.080 7.200 6.850 7.100 137,518 +0.01(+0.14%)
May 11, 2015 7.440 7.450 7.070 7.090 226,934 -0.39(-5.21%)
May 08, 2015 7.760 7.820 7.400 7.480 266,103 -0.41(-5.20%)
May 07, 2015 7.190 7.960 7.190 7.890 283,130 +0.04(+0.51%)
May 06, 2015 7.410 8.340 7.330 7.850 302,598 +0.43(+5.80%)
May 05, 2015 8.120 8.210 7.250 7.420 305,908 -0.77(-9.40%)
May 04, 2015 8.460 8.470 8.160 8.190 82,973 -0.23(-2.73%)
May 01, 2015 8.350 8.530 8.350 8.420 72,782 +0.06(+0.72%)
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.