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 30, 2013 15.82 15.82 15.39 15.44 67,027 -0.43(-2.71%)
Aug 29, 2013 15.54 16.05 15.54 15.87 40,447 +0.34(+2.19%)
Aug 28, 2013 15.57 15.67 15.46 15.53 66,187 -0.05(-0.32%)
Aug 27, 2013 15.82 15.85 15.35 15.58 74,121 -0.37(-2.32%)
Aug 26, 2013 16.21 16.31 15.84 15.95 60,562 -0.28(-1.73%)
Aug 23, 2013 15.81 16.38 15.72 16.23 193,966 +0.73(+4.71%)
Aug 22, 2013 15.17 15.61 15.16 15.50 122,567 +0.35(+2.31%)
Aug 21, 2013 15.47 15.50 15.15 15.15 177,786 -0.37(-2.38%)
Aug 20, 2013 15.60 15.73 15.46 15.52 96,025 -0.13(-0.83%)
Aug 19, 2013 16.24 16.34 15.44 15.65 113,453 -0.66(-4.05%)
Aug 16, 2013 16.00 16.41 15.92 16.31 303,293 +0.40(+2.51%)
Aug 15, 2013 15.80 15.93 15.49 15.91 148,647 -0.11(-0.69%)
Aug 14, 2013 16.34 16.34 16.00 16.02 89,387 -0.26(-1.60%)
Aug 13, 2013 16.60 16.60 16.10 16.28 139,422 -0.32(-1.93%)
Aug 12, 2013 16.46 16.73 16.46 16.60 106,647 +0.01(+0.06%)
Aug 09, 2013 16.78 16.79 16.34 16.59 195,610 -0.27(-1.60%)
Aug 08, 2013 17.30 17.30 16.69 16.86 282,159 -0.27(-1.58%)
Aug 07, 2013 16.91 17.27 16.91 17.13 292,661 +0.10(+0.59%)
Aug 06, 2013 16.90 17.18 16.90 17.03 97,942 +0.06(+0.35%)
Aug 05, 2013 16.68 17.25 16.68 16.97 199,428 +0.24(+1.43%)
Aug 02, 2013 16.60 16.93 16.50 16.73 133,063 +0.07(+0.42%)
Aug 01, 2013 16.40 16.75 16.40 16.66 189,421 +0.32(+1.96%)
Jul 31, 2013 16.30 16.63 16.19 16.34 152,928 +0.04(+0.25%)
Jul 30, 2013 16.35 16.63 16.26 16.30 179,675 +0.06(+0.37%)
Jul 29, 2013 16.15 16.33 15.97 16.24 120,521 +0.03(+0.19%)
Jul 26, 2013 16.03 16.45 15.92 16.21 402,422 +0.01(+0.06%)
Jul 25, 2013 16.10 16.44 16.08 16.20 254,126 +0.11(+0.68%)
Jul 24, 2013 16.17 16.17 15.97 16.09 154,374 +0.01(+0.06%)
Jul 23, 2013 16.02 16.11 15.83 16.08 203,792 +0.06(+0.37%)
Jul 22, 2013 15.79 16.03 15.74 16.02 138,486 +0.29(+1.84%)
Jul 19, 2013 15.88 15.97 15.63 15.73 101,231 -0.21(-1.32%)
Jul 18, 2013 15.93 16.09 15.78 15.94 113,123 +0.15(+0.95%)
Jul 17, 2013 15.84 16.10 15.78 15.79 160,130 +0.04(+0.25%)
Jul 16, 2013 15.85 16.14 15.72 15.75 126,179 -0.13(-0.82%)
Jul 15, 2013 15.63 16.02 15.56 15.88 165,169 +0.20(+1.28%)
Jul 12, 2013 15.25 15.82 15.20 15.68 477,559 +0.37(+2.42%)
Jul 11, 2013 15.12 15.37 14.92 15.31 196,775 +0.28(+1.86%)
Jul 10, 2013 15.08 15.22 14.95 15.03 191,522 -0.10(-0.66%)
Jul 09, 2013 14.94 15.16 14.99 15.13 221,386 +0.14(+0.93%)
Jul 08, 2013 15.14 15.25 14.90 14.99 269,927 -0.14(-0.93%)
Jul 05, 2013 15.19 15.31 15.03 15.13 135,090 +0.15(+1.00%)
Jul 03, 2013 15.04 15.21 14.70 14.98 63,066 -0.07(-0.47%)
Jul 02, 2013 14.98 15.12 14.95 15.05 160,132 +0.10(+0.67%)
Jul 01, 2013 14.83 14.98 14.73 14.95 125,213 +0.21(+1.42%)
Jun 28, 2013 14.90 14.96 14.51 14.74 340,629 -0.11(-0.74%)
Jun 26, 2013 14.75 14.87 14.64 14.85 120,431 +0.17(+1.16%)
Jun 25, 2013 14.70 14.84 14.46 14.68 202,465 +0.05(+0.34%)
Jun 24, 2013 14.85 14.85 14.60 14.63 175,122 -0.37(-2.47%)
Jun 21, 2013 15.15 15.33 14.95 15.00 189,433 -0.09(-0.60%)
Jun 20, 2013 15.50 15.54 15.08 15.09 241,582 -0.46(-2.96%)
Jun 19, 2013 15.63 15.74 15.51 15.55 65,649 -0.13(-0.83%)
Jun 18, 2013 15.67 15.82 15.62 15.68 159,947 -0.01(-0.06%)
Jun 17, 2013 15.64 15.86 15.54 15.69 137,568 +0.09(+0.58%)
Jun 14, 2013 15.60 15.87 15.60 15.60 107,143 -0.05(-0.32%)
Jun 13, 2013 15.75 15.79 15.52 15.65 220,447 -0.20(-1.26%)
Jun 12, 2013 16.00 16.00 15.74 15.85 154,245 -0.10(-0.63%)
Jun 11, 2013 15.87 15.98 15.72 15.95 248,215 +0.07(+0.44%)
Jun 10, 2013 15.82 16.00 15.75 15.88 241,716 +0.13(+0.83%)
Jun 07, 2013 15.20 15.75 15.19 15.75 675,246 +0.72(+4.79%)
Jun 06, 2013 15.72 15.85 15.00 15.03 1,964,646 -2.05(-12.00%)
Jun 05, 2013 17.22 17.48 17.08 17.08 39,081 -0.15(-0.87%)
Jun 04, 2013 17.53 17.53 17.13 17.23 81,756 -0.44(-2.49%)
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.