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, 2017 10.55 10.55 10.32 10.36 84,652 -0.19(-1.80%)
Jul 28, 2017 10.40 10.64 10.40 10.55 57,326 +0.11(+1.05%)
Jul 27, 2017 10.65 10.35 10.44 145,376 +0.03(+0.29%)
Jul 26, 2017 10.57 10.63 10.40 10.41 35,039 -0.17(-1.61%)
Jul 25, 2017 10.41 10.74 10.40 10.58 53,470 +0.17(+1.63%)
Jul 24, 2017 10.42 10.53 10.34 10.41 57,514 -0.06(-0.57%)
Jul 21, 2017 10.77 10.77 10.33 10.47 104,570 -0.21(-1.97%)
Jul 20, 2017 10.69 10.76 10.55 10.68 43,735 -0.02(-0.19%)
Jul 19, 2017 10.72 10.78 10.58 10.70 38,408 -0.03(-0.28%)
Jul 18, 2017 10.75 10.86 10.52 10.73 35,843 -0.02(-0.19%)
Jul 17, 2017 10.63 10.78 10.45 10.75 60,255 +0.11(+1.03%)
Jul 14, 2017 10.56 10.70 10.40 10.64 41,700 +0.07(+0.66%)
Jul 13, 2017 10.54 10.65 10.28 10.57 71,321 +0.09(+0.86%)
Jul 12, 2017 10.28 10.56 10.20 10.48 93,452 +0.24(+2.34%)
Jul 11, 2017 10.40 10.49 10.21 10.24 50,289 -0.23(-2.20%)
Jul 10, 2017 10.72 10.72 10.42 10.47 51,928 -0.26(-2.42%)
Jul 07, 2017 10.44 10.75 10.41 10.73 45,043 +0.34(+3.27%)
Jul 06, 2017 10.41 10.47 10.26 10.39 64,283 -0.09(-0.86%)
Jul 05, 2017 10.70 10.73 10.29 10.48 74,247 -0.23(-2.15%)
Jul 03, 2017 10.79 11.07 10.48 10.71 30,764 -0.07(-0.65%)
Jun 30, 2017 10.88 10.89 10.64 10.78 60,777 -0.10(-0.92%)
Jun 29, 2017 11.01 11.10 10.74 10.88 61,849 -0.12(-1.09%)
Jun 28, 2017 10.98 11.04 10.82 11.00 53,288 +0.10(+0.92%)
Jun 27, 2017 11.02 11.07 10.82 10.90 84,844 -0.11(-1.00%)
Jun 26, 2017 10.96 11.05 10.86 11.01 105,842 +0.08(+0.73%)
Jun 23, 2017 10.70 10.93 10.68 10.93 391,178 +0.21(+1.96%)
Jun 22, 2017 10.71 10.84 10.56 10.72 59,931 +0.00(+0.00%)
Jun 21, 2017 10.86 10.91 10.62 10.72 62,457 -0.12(-1.11%)
Jun 20, 2017 10.62 10.86 10.60 10.84 77,743 +0.23(+2.17%)
Jun 19, 2017 10.57 10.68 10.46 10.61 81,694 +0.05(+0.47%)
Jun 16, 2017 10.55 10.60 10.41 10.56 129,866 -0.08(-0.75%)
Jun 15, 2017 10.42 10.70 10.29 10.64 169,245 +0.14(+1.33%)
Jun 14, 2017 10.32 10.51 10.03 10.50 197,709 +0.15(+1.45%)
Jun 13, 2017 10.43 10.60 10.32 10.35 68,431 -0.05(-0.48%)
Jun 12, 2017 10.50 10.62 10.34 10.40 144,295 -0.13(-1.23%)
Jun 09, 2017 10.75 10.93 10.31 10.53 148,623 -0.22(-2.05%)
Jun 08, 2017 11.75 11.75 10.67 10.75 362,200 -1.06(-8.98%)
Jun 07, 2017 11.92 11.93 11.62 11.81 122,094 -0.10(-0.84%)
Jun 06, 2017 11.95 12.09 11.90 11.91 69,517 -0.10(-0.83%)
Jun 05, 2017 12.00 12.09 11.98 12.01 84,391 +0.04(+0.33%)
Jun 02, 2017 12.04 12.10 11.94 11.97 85,043 -0.06(-0.50%)
Jun 01, 2017 11.93 12.04 11.70 12.03 75,518 +0.16(+1.35%)
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%)
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.