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, 2018 14.89 15.02 14.53 14.70 104,013 -0.13(-0.88%)
Jul 30, 2018 15.53 15.53 14.80 14.83 128,512 -0.71(-4.57%)
Jul 27, 2018 16.76 16.76 15.48 15.54 174,800 -1.24(-7.39%)
Jul 26, 2018 16.84 17.11 16.74 16.78 186,097 -0.07(-0.42%)
Jul 25, 2018 16.77 16.92 16.73 16.85 121,437 +0.06(+0.36%)
Jul 24, 2018 17.10 17.28 16.66 16.79 86,598 -0.19(-1.12%)
Jul 23, 2018 16.79 17.10 16.60 16.98 206,125 +0.12(+0.71%)
Jul 20, 2018 17.00 17.49 16.82 16.86 97,569 -0.13(-0.77%)
Jul 19, 2018 16.96 17.07 16.85 16.99 50,637 -0.02(-0.12%)
Jul 18, 2018 16.89 17.09 16.81 17.01 92,491 +0.13(+0.77%)
Jul 17, 2018 16.76 16.95 16.76 16.88 135,682 +0.09(+0.54%)
Jul 16, 2018 16.77 16.94 16.69 16.79 85,530 -0.01(-0.06%)
Jul 13, 2018 16.90 16.90 16.65 16.80 47,801 -0.04(-0.24%)
Jul 12, 2018 16.68 16.92 16.59 16.84 84,813 +0.28(+1.69%)
Jul 11, 2018 16.47 16.70 16.45 16.56 65,961 +0.01(+0.06%)
Jul 10, 2018 17.03 17.08 16.51 16.55 106,067 -0.48(-2.82%)
Jul 09, 2018 16.40 17.22 16.40 17.03 208,719 +0.71(+4.35%)
Jul 06, 2018 16.34 16.44 16.21 16.32 173,010 +0.01(+0.06%)
Jul 05, 2018 16.23 16.38 16.09 16.31 101,747 +0.15(+0.93%)
Jul 03, 2018 16.16 16.16 16.16 0 -0.10(-0.62%)
Jul 02, 2018 16.01 16.32 15.95 16.26 132,575 +0.23(+1.43%)
Jun 29, 2018 16.25 16.25 15.81 16.03 143,120 -0.18(-1.11%)
Jun 28, 2018 16.20 16.24 16.05 16.21 128,811 +0.10(+0.62%)
Jun 27, 2018 16.24 16.34 16.09 16.11 130,909 -0.01(-0.06%)
Jun 26, 2018 16.00 16.44 15.91 16.12 207,778 +0.30(+1.90%)
Jun 25, 2018 15.98 16.07 15.66 15.82 131,088 -0.25(-1.56%)
Jun 22, 2018 16.00 16.09 15.48 16.07 528,207 +0.10(+0.63%)
Jun 21, 2018 16.40 16.40 15.96 15.97 93,209 -0.43(-2.62%)
Jun 20, 2018 15.99 16.45 15.94 16.40 150,052 +0.42(+2.63%)
Jun 19, 2018 16.08 16.10 15.72 15.98 166,780 -0.14(-0.87%)
Jun 18, 2018 16.09 16.32 16.00 16.12 101,208 +0.00(+0.00%)
Jun 15, 2018 16.24 16.08 16.12 128,921 +0.04(+0.25%)
Jun 14, 2018 16.15 16.37 16.07 16.08 116,718 -0.04(-0.25%)
Jun 13, 2018 16.07 16.24 15.97 16.12 105,026 +0.12(+0.75%)
Jun 12, 2018 15.84 16.12 15.84 16.00 97,459 +0.14(+0.88%)
Jun 11, 2018 16.02 16.07 15.74 15.86 150,739 -0.14(-0.88%)
Jun 08, 2018 16.00 16.14 15.87 16.00 101,145 -0.01(-0.06%)
Jun 07, 2018 16.43 16.45 15.93 16.01 81,166 -0.37(-2.26%)
Jun 06, 2018 16.42 16.38 67,991 +0.08(+0.49%)
Jun 05, 2018 16.27 16.49 16.12 16.30 103,895 +0.02(+0.12%)
Jun 04, 2018 16.30 16.44 16.24 16.28 160,312 -0.07(-0.43%)
Jun 01, 2018 16.30 16.44 16.05 16.35 115,893 +0.13(+0.80%)
May 31, 2018 16.75 16.85 16.18 16.22 181,405 -0.49(-2.93%)
May 30, 2018 16.50 16.80 16.50 16.71 159,238 +0.26(+1.58%)
May 29, 2018 16.56 16.71 16.44 16.45 300,537 -0.16(-0.96%)
May 25, 2018 16.61 16.61 16.61 0 +0.16(+0.97%)
May 24, 2018 16.22 16.56 16.00 16.45 206,634 +0.22(+1.36%)
May 23, 2018 15.96 16.32 15.72 16.23 188,855 +0.24(+1.50%)
May 22, 2018 16.21 16.23 15.97 15.99 75,908 -0.20(-1.24%)
May 21, 2018 16.34 16.49 16.15 16.19 77,970 -0.15(-0.92%)
May 18, 2018 15.66 16.48 15.59 16.34 259,388 +0.73(+4.68%)
May 17, 2018 15.61 15.79 15.56 15.61 86,757 +0.01(+0.06%)
May 16, 2018 15.40 15.93 15.23 15.60 513,394 +0.13(+0.84%)
May 15, 2018 15.18 15.65 15.10 15.47 374,684 +0.25(+1.64%)
May 14, 2018 15.34 15.46 15.05 15.22 196,595 -0.13(-0.85%)
May 11, 2018 15.20 15.41 15.05 15.35 212,829 +0.15(+0.99%)
May 10, 2018 14.70 15.35 14.28 15.20 238,566 +0.56(+3.83%)
May 09, 2018 14.66 14.70 14.51 14.64 151,207 +0.01(+0.07%)
May 08, 2018 14.59 14.66 14.58 14.63 83,768 +0.02(+0.14%)
May 07, 2018 14.16 14.79 14.16 14.61 82,342 +0.50(+3.54%)
May 04, 2018 13.95 14.20 13.93 14.11 113,013 +0.11(+0.79%)
May 03, 2018 13.92 14.05 13.80 14.00 57,780 +0.00(+0.00%)
May 02, 2018 13.65 14.10 13.47 14.00 177,527 +0.32(+2.34%)
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.