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, 2015 6.960 7.060 6.840 6.970 57,591 -0.02(-0.29%)
Aug 28, 2015 6.890 7.190 6.850 6.990 43,901 +0.12(+1.75%)
Aug 27, 2015 6.800 7.000 6.780 6.870 77,768 +0.07(+1.03%)
Aug 26, 2015 6.810 6.870 6.710 6.800 50,944 +0.02(+0.29%)
Aug 25, 2015 6.780 6.800 6.700 6.780 103,196 +0.03(+0.44%)
Aug 24, 2015 6.600 6.810 6.510 6.750 104,379 -0.04(-0.59%)
Aug 21, 2015 6.800 6.900 6.700 6.790 119,538 -0.03(-0.44%)
Aug 20, 2015 6.700 6.860 6.600 6.820 109,945 +0.07(+1.04%)
Aug 19, 2015 6.730 6.830 6.700 6.750 64,056 +0.00(+0.00%)
Aug 18, 2015 6.890 6.910 6.700 6.750 45,544 -0.08(-1.17%)
Aug 17, 2015 6.760 6.980 6.630 6.830 64,067 +0.12(+1.79%)
Aug 14, 2015 6.700 6.760 6.640 6.710 67,652 +0.01(+0.15%)
Aug 13, 2015 6.640 6.750 6.570 6.700 59,215 +0.06(+0.90%)
Aug 12, 2015 6.510 6.710 6.500 6.640 68,821 +0.12(+1.84%)
Aug 11, 2015 6.550 6.690 6.510 6.520 61,245 -0.09(-1.36%)
Aug 10, 2015 6.780 6.810 6.580 6.610 88,277 -0.14(-2.07%)
Aug 07, 2015 6.780 6.810 6.400 6.750 210,102 -0.01(-0.15%)
Aug 06, 2015 6.850 7.310 6.710 6.760 250,886 -0.04(-0.59%)
Aug 05, 2015 6.950 7.100 6.735 6.800 110,301 -0.20(-2.86%)
Aug 04, 2015 7.180 7.290 6.900 7.000 89,985 -0.10(-1.41%)
Aug 03, 2015 7.240 7.290 6.820 7.100 77,549 -0.17(-2.34%)
Jul 31, 2015 7.150 7.360 7.130 7.270 48,950 +0.15(+2.11%)
Jul 30, 2015 7.200 7.350 7.080 7.120 78,973 -0.02(-0.28%)
Jul 29, 2015 7.120 7.250 7.050 7.140 41,579 -0.01(-0.14%)
Jul 28, 2015 7.350 7.480 7.130 7.150 60,633 -0.24(-3.25%)
Jul 27, 2015 7.470 7.630 7.370 7.390 52,046 -0.15(-1.99%)
Jul 24, 2015 7.540 7.580 7.400 7.540 37,627 +0.06(+0.80%)
Jul 23, 2015 7.520 7.780 7.450 7.480 37,558 +0.03(+0.40%)
Jul 22, 2015 7.580 7.640 7.368 7.450 109,306 -0.14(-1.84%)
Jul 21, 2015 7.550 7.790 7.550 7.590 83,952 +0.06(+0.80%)
Jul 20, 2015 7.620 7.890 7.500 7.530 119,278 -0.07(-0.92%)
Jul 17, 2015 7.690 7.710 7.500 7.600 79,631 -0.11(-1.43%)
Jul 16, 2015 8.030 8.160 7.690 7.710 155,133 -0.28(-3.50%)
Jul 15, 2015 8.310 8.350 7.958 7.990 91,544 -0.32(-3.85%)
Jul 14, 2015 8.250 8.430 8.240 8.310 58,082 +0.04(+0.48%)
Jul 13, 2015 8.280 8.500 8.240 8.270 76,818 +0.01(+0.12%)
Jul 10, 2015 8.240 8.330 8.190 8.260 73,104 +0.17(+2.10%)
Jul 09, 2015 8.000 8.180 8.000 8.090 104,734 +0.18(+2.28%)
Jul 08, 2015 7.550 8.130 7.550 7.910 165,617 +0.28(+3.67%)
Jul 07, 2015 7.770 7.770 7.400 7.630 118,174 -0.09(-1.17%)
Jul 06, 2015 7.770 7.810 7.613 7.720 97,450 -0.11(-1.40%)
Jul 02, 2015 7.930 7.830 7.830 7.830 88,900 -0.11(-1.39%)
Jul 01, 2015 8.090 8.090 7.900 7.940 120,245 -0.04(-0.50%)
Jun 30, 2015 8.220 8.310 7.950 7.980 118,171 -0.21(-2.56%)
Jun 29, 2015 8.080 8.500 8.080 8.190 196,597 +0.02(+0.24%)
Jun 26, 2015 8.310 8.480 8.090 8.170 1,706,123 -0.13(-1.57%)
Jun 25, 2015 8.390 8.490 8.100 8.300 127,139 -0.04(-0.48%)
Jun 24, 2015 8.560 8.580 8.310 8.340 146,070 -0.25(-2.91%)
Jun 23, 2015 8.660 8.669 8.350 8.590 130,754 -0.02(-0.23%)
Jun 22, 2015 8.600 8.985 8.490 8.610 233,577 +0.02(+0.23%)
Jun 19, 2015 8.610 8.660 8.450 8.590 131,708 -0.03(-0.35%)
Jun 18, 2015 8.510 8.690 8.410 8.620 111,258 +0.18(+2.13%)
Jun 17, 2015 8.470 8.520 8.300 8.440 113,098 +0.01(+0.12%)
Jun 16, 2015 8.480 8.620 8.290 8.430 147,931 -0.02(-0.24%)
Jun 15, 2015 8.430 8.480 8.270 8.450 140,714 -0.05(-0.59%)
Jun 12, 2015 8.480 8.570 8.300 8.500 78,611 +0.03(+0.35%)
Jun 11, 2015 8.550 8.550 8.230 8.470 114,424 +0.01(+0.12%)
Jun 10, 2015 8.320 8.490 8.260 8.460 202,506 +0.19(+2.30%)
Jun 09, 2015 8.210 8.390 7.930 8.270 130,969 +0.06(+0.73%)
Jun 08, 2015 8.100 8.710 8.100 8.210 402,051 +0.25(+3.14%)
Jun 05, 2015 7.830 8.000 7.660 7.960 108,996 +0.14(+1.79%)
Jun 04, 2015 8.090 8.230 7.690 7.820 182,659 -0.29(-3.58%)
Jun 03, 2015 8.750 8.750 8.020 8.110 251,924 -0.59(-6.78%)
Jun 02, 2015 7.700 9.190 7.560 8.700 622,788 +1.00(+12.99%)
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.