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 (%)
Aug 31, 2010 16.92 17.34 16.75 16.95 1,400 -0.12(-0.70%)
Aug 30, 2010 17.88 17.88 17.02 17.07 214,140 -0.72(-4.05%)
Aug 27, 2010 17.79 17.87 17.26 17.79 160,098 +0.43(+2.48%)
Aug 26, 2010 17.68 17.76 17.30 17.36 100,316 -0.19(-1.08%)
Aug 25, 2010 17.27 17.83 17.13 17.55 229 +0.18(+1.04%)
Aug 24, 2010 17.52 17.72 17.35 17.37 929 -0.36(-2.03%)
Aug 23, 2010 18.08 18.41 17.31 17.73 208,990 -0.13(-0.73%)
Aug 20, 2010 17.52 17.97 17.43 17.86 159,636 +0.41(+2.35%)
Aug 19, 2010 17.44 17.59 17.07 17.45 798 +0.15(+0.87%)
Aug 18, 2010 17.62 18.20 17.16 17.30 3,524 +0.10(+0.58%)
Aug 17, 2010 17.47 17.72 17.16 17.20 551 -0.19(-1.09%)
Aug 16, 2010 17.57 17.73 17.15 17.39 132,713 -0.20(-1.14%)
Aug 13, 2010 17.59 18.01 17.56 17.59 75,213 -0.35(-1.95%)
Aug 12, 2010 17.95 18.29 17.75 17.94 98,997 -0.24(-1.32%)
Aug 11, 2010 18.51 18.56 17.90 18.18 203,555 -0.51(-2.73%)
Aug 10, 2010 18.81 18.84 18.50 18.69 109,397 -0.31(-1.63%)
Aug 09, 2010 18.88 19.10 18.62 19.00 212,380 -0.07(-0.37%)
Aug 06, 2010 19.07 19.59 18.25 19.07 625,717 -2.45(-11.38%)
Aug 05, 2010 21.90 21.90 21.31 21.52 135,278 -0.23(-1.06%)
Aug 04, 2010 21.96 22.00 21.50 21.75 124,908 -0.07(-0.32%)
Aug 03, 2010 22.55 22.60 21.75 21.82 100,134 -0.68(-3.02%)
Aug 02, 2010 21.45 22.66 21.45 22.50 178,318 +1.07(+4.99%)
Jul 30, 2010 21.43 21.68 21.00 21.43 105,818 -0.06(-0.28%)
Jul 29, 2010 21.70 21.78 20.90 21.49 96,231 +0.03(+0.14%)
Jul 28, 2010 21.46 21.92 21.31 21.46 371 -0.29(-1.33%)
Jul 27, 2010 21.13 21.93 21.01 21.75 307,241 +0.66(+3.13%)
Jul 26, 2010 21.64 21.82 20.32 21.09 550,027 -0.77(-3.52%)
Jul 23, 2010 22.00 22.23 21.12 21.86 1,494,028 -3.66(-14.34%)
Jul 22, 2010 25.29 25.66 25.08 25.52 15,000 +0.37(+1.47%)
Jul 21, 2010 25.48 25.52 25.04 25.15 127,389 -0.28(-1.10%)
Jul 20, 2010 25.03 25.48 24.96 25.43 190,155 +0.28(+1.11%)
Jul 19, 2010 25.29 25.29 24.90 25.15 223,996 +0.09(+0.36%)
Jul 16, 2010 25.06 25.25 24.87 25.06 192,275 -0.10(-0.40%)
Jul 15, 2010 25.12 25.44 24.39 25.16 231,870 -0.02(-0.08%)
Jul 14, 2010 24.96 25.18 24.54 25.18 154,839 +0.29(+1.17%)
Jul 13, 2010 24.89 24.97 24.20 24.89 907 +0.76(+3.15%)
Jul 12, 2010 23.67 24.21 23.65 24.13 142,733 +0.52(+2.20%)
Jul 09, 2010 23.61 23.85 23.30 23.61 134,299 +0.27(+1.16%)
Jul 08, 2010 23.34 23.87 23.09 23.34 276 +0.07(+0.30%)
Jul 07, 2010 22.84 23.41 22.63 23.27 132,252 +0.60(+2.65%)
Jul 06, 2010 22.67 23.56 22.53 22.67 464 +0.20(+0.89%)
Jul 02, 2010 22.47 22.96 22.27 22.47 114,422 -0.13(-0.58%)
Jul 01, 2010 22.91 22.94 22.13 22.60 197,906 -0.36(-1.57%)
Jun 30, 2010 22.96 23.25 22.83 22.96 846 +0.03(+0.13%)
Jun 29, 2010 23.63 23.77 22.54 22.93 208,099 -0.68(-2.88%)
Jun 25, 2010 23.61 24.07 23.33 23.61 707,116 -0.16(-0.67%)
Jun 24, 2010 24.20 24.42 23.37 23.77 205,835 -0.54(-2.22%)
Jun 23, 2010 24.54 24.63 23.97 24.31 107,094 -0.05(-0.21%)
Jun 22, 2010 24.36 24.84 24.15 24.36 160 -0.14(-0.57%)
Jun 21, 2010 24.98 25.99 24.46 24.50 312,867 -0.16(-0.65%)
Jun 18, 2010 24.66 24.87 24.36 24.66 184,446 -0.04(-0.16%)
Jun 17, 2010 24.75 24.99 24.43 24.70 171,534 +0.16(+0.65%)
Jun 16, 2010 24.49 24.69 23.99 24.54 155,808 +0.02(+0.08%)
Jun 15, 2010 24.52 24.81 24.05 24.52 279 +0.51(+2.12%)
Jun 14, 2010 23.43 24.09 23.30 24.01 203,901 +1.02(+4.44%)
Jun 11, 2010 22.30 23.00 22.23 22.99 153,557 +0.43(+1.91%)
Jun 10, 2010 22.56 22.67 21.91 22.56 4,259 +0.49(+2.22%)
Jun 09, 2010 23.01 23.01 21.10 22.07 847,638 -2.09(-8.65%)
Jun 08, 2010 24.41 24.62 23.25 24.16 100 -0.34(-1.39%)
Jun 07, 2010 24.90 25.59 24.39 24.50 168,532 -0.43(-1.72%)
Jun 04, 2010 24.93 26.35 24.75 24.93 227,058 -1.59(-6.00%)
Jun 03, 2010 26.33 26.54 25.91 26.52 129,535 +0.20(+0.76%)
Jun 02, 2010 26.32 26.37 25.33 26.32 108,075 +0.43(+1.66%)
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.