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 (%)
Jul 31, 2014 9.760 9.858 9.620 9.640 80,094 -0.19(-1.93%)
Jul 30, 2014 9.650 9.880 9.590 9.830 92,842 +0.23(+2.40%)
Jul 29, 2014 9.500 9.640 9.470 9.600 94,720 +0.09(+0.95%)
Jul 28, 2014 9.480 9.530 9.290 9.510 111,434 +0.02(+0.21%)
Jul 25, 2014 9.320 9.510 9.320 9.490 108,640 +0.12(+1.28%)
Jul 24, 2014 9.330 9.537 9.330 9.370 209,863 +0.03(+0.32%)
Jul 23, 2014 9.400 9.410 9.230 9.340 102,133 -0.06(-0.64%)
Jul 22, 2014 9.410 9.500 9.330 9.400 88,076 +0.00(+0.00%)
Jul 21, 2014 9.520 9.550 9.320 9.400 86,303 -0.16(-1.67%)
Jul 18, 2014 9.240 9.660 9.240 9.560 82,821 +0.32(+3.46%)
Jul 17, 2014 9.260 9.300 9.170 9.240 71,151 -0.08(-0.86%)
Jul 16, 2014 9.200 9.350 9.070 9.320 119,324 +0.17(+1.86%)
Jul 15, 2014 9.410 9.500 9.110 9.150 124,213 -0.31(-3.28%)
Jul 14, 2014 9.430 9.520 9.359 9.460 57,108 +0.11(+1.18%)
Jul 11, 2014 9.390 9.460 9.310 9.350 64,673 -0.07(-0.74%)
Jul 10, 2014 9.620 9.660 9.380 9.420 113,234 -0.39(-3.98%)
Jul 09, 2014 9.720 9.850 9.720 9.810 56,181 +0.09(+0.93%)
Jul 08, 2014 9.880 9.910 9.610 9.720 120,216 -0.20(-2.02%)
Jul 07, 2014 10.02 10.09 9.910 9.920 109,414 -0.12(-1.20%)
Jul 03, 2014 9.950 10.04 10.04 10.04 94,700 +0.14(+1.41%)
Jul 02, 2014 9.860 10.02 9.820 9.900 49,978 +0.01(+0.10%)
Jul 01, 2014 9.720 10.07 9.720 9.890 104,456 +0.17(+1.75%)
Jun 30, 2014 9.590 9.750 9.540 9.720 86,071 +0.10(+1.04%)
Jun 27, 2014 9.520 9.820 9.520 9.620 1,018,994 +0.05(+0.52%)
Jun 26, 2014 9.730 9.745 9.500 9.570 84,619 -0.13(-1.34%)
Jun 25, 2014 9.650 9.801 9.500 9.700 102,824 +0.00(+0.00%)
Jun 24, 2014 9.710 10.03 9.640 9.700 120,143 -0.10(-1.02%)
Jun 23, 2014 10.06 10.06 9.730 9.800 160,967 -0.23(-2.29%)
Jun 20, 2014 9.960 10.07 9.680 10.03 175,373 +0.10(+1.01%)
Jun 19, 2014 9.850 9.950 9.700 9.930 83,094 +0.08(+0.81%)
Jun 18, 2014 9.570 9.870 9.370 9.850 200,863 +0.29(+3.03%)
Jun 17, 2014 9.880 9.940 9.540 9.560 164,717 -0.36(-3.63%)
Jun 16, 2014 9.600 10.20 9.520 9.920 470,593 +0.34(+3.55%)
Jun 13, 2014 9.650 9.660 9.460 9.580 112,591 -0.03(-0.31%)
Jun 12, 2014 9.650 9.820 9.520 9.610 115,560 -0.03(-0.31%)
Jun 11, 2014 9.680 9.700 9.360 9.640 140,457 -0.05(-0.52%)
Jun 10, 2014 9.530 9.760 9.500 9.690 138,268 +0.17(+1.79%)
Jun 06, 2014 9.400 9.670 9.390 9.520 141,454 +0.14(+1.49%)
Jun 05, 2014 9.270 9.490 9.200 9.380 170,552 +0.11(+1.19%)
Jun 04, 2014 9.240 9.410 9.200 9.270 148,521 -0.01(-0.11%)
Jun 03, 2014 9.570 9.620 9.240 9.280 216,514 -0.33(-3.43%)
Jun 02, 2014 9.830 9.920 9.490 9.610 262,789 -0.23(-2.34%)
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%)
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.