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, 2016 8.750 8.900 8.750 8.840 39,720 +0.04(+0.45%)
Aug 30, 2016 8.720 8.880 8.720 8.800 23,772 +0.05(+0.57%)
Aug 29, 2016 8.770 8.810 8.670 8.750 27,227 -0.05(-0.57%)
Aug 26, 2016 8.840 8.900 8.680 8.800 35,584 +0.00(+0.00%)
Aug 25, 2016 8.840 8.900 8.745 8.800 24,392 -0.06(-0.68%)
Aug 24, 2016 8.880 8.970 8.810 8.860 45,199 -0.04(-0.45%)
Aug 23, 2016 8.900 8.970 8.860 8.900 67,941 +0.01(+0.11%)
Aug 22, 2016 8.840 8.950 8.800 8.890 60,251 +0.04(+0.45%)
Aug 19, 2016 8.880 8.980 8.730 8.850 67,849 -0.07(-0.78%)
Aug 18, 2016 8.920 9.050 8.900 8.920 50,516 -0.07(-0.78%)
Aug 17, 2016 9.090 9.200 8.950 8.990 103,367 -0.09(-0.99%)
Aug 16, 2016 9.070 9.220 8.950 9.080 207,562 -0.01(-0.11%)
Aug 15, 2016 8.890 9.130 8.890 9.090 121,308 +0.14(+1.56%)
Aug 12, 2016 8.850 9.000 8.850 8.950 133,563 +0.09(+1.02%)
Aug 11, 2016 8.560 8.900 8.560 8.860 103,082 +0.25(+2.90%)
Aug 10, 2016 8.390 8.650 8.370 8.610 135,990 +0.26(+3.11%)
Aug 09, 2016 8.250 8.380 8.180 8.350 211,971 +0.17(+2.08%)
Aug 08, 2016 8.080 8.220 8.050 8.180 46,088 +0.05(+0.62%)
Aug 05, 2016 8.330 8.350 8.045 8.130 98,989 -0.03(-0.37%)
Aug 04, 2016 7.740 8.290 7.740 8.160 189,567 +0.47(+6.11%)
Aug 03, 2016 7.480 7.690 7.440 7.690 96,422 +0.16(+2.12%)
Aug 02, 2016 7.690 7.890 7.510 7.530 69,657 -0.14(-1.83%)
Aug 01, 2016 7.740 7.770 7.570 7.670 55,941 -0.03(-0.39%)
Jul 29, 2016 7.780 7.840 7.570 7.700 67,137 -0.07(-0.90%)
Jul 28, 2016 7.900 8.040 7.610 7.770 101,258 -0.10(-1.27%)
Jul 27, 2016 8.010 8.050 7.740 7.870 121,997 -0.13(-1.62%)
Jul 26, 2016 8.050 8.170 7.960 8.000 43,760 -0.08(-0.99%)
Jul 25, 2016 8.130 8.240 8.050 8.080 41,220 -0.04(-0.49%)
Jul 22, 2016 8.270 8.320 8.100 8.120 56,714 -0.10(-1.22%)
Jul 21, 2016 8.220 8.330 8.130 8.220 69,573 -0.01(-0.12%)
Jul 20, 2016 8.150 8.240 8.010 8.230 84,888 +0.15(+1.86%)
Jul 19, 2016 8.030 8.100 7.970 8.080 47,443 +0.05(+0.62%)
Jul 18, 2016 8.230 8.230 7.950 8.030 73,160 -0.18(-2.19%)
Jul 15, 2016 8.160 8.230 8.000 8.210 88,749 +0.10(+1.23%)
Jul 14, 2016 8.190 8.230 8.030 8.110 62,883 -0.04(-0.49%)
Jul 13, 2016 8.190 8.240 8.070 8.150 99,557 -0.01(-0.12%)
Jul 12, 2016 8.020 8.200 7.970 8.160 97,403 +0.12(+1.49%)
Jul 11, 2016 8.000 8.150 7.910 8.040 120,208 +0.07(+0.88%)
Jul 08, 2016 8.050 8.090 7.870 7.970 123,087 -0.01(-0.13%)
Jul 07, 2016 7.980 8.030 7.910 7.980 48,383 -0.02(-0.25%)
Jul 06, 2016 8.010 8.150 7.950 8.000 123,705 -0.09(-1.11%)
Jul 05, 2016 7.770 8.130 7.750 8.090 106,427 +0.21(+2.66%)
Jul 01, 2016 7.670 7.880 7.880 7.880 82,600 +0.13(+1.68%)
Jun 30, 2016 7.570 7.750 7.530 7.750 103,964 +0.15(+1.97%)
Jun 29, 2016 7.440 7.650 7.440 7.600 62,431 +0.16(+2.15%)
Jun 28, 2016 7.350 7.650 7.330 7.440 134,559 +0.09(+1.22%)
Jun 27, 2016 7.400 7.510 7.240 7.350 137,887 +0.05(+0.68%)
Jun 24, 2016 7.640 7.760 7.220 7.300 1,597,983 -0.50(-6.41%)
Jun 23, 2016 7.320 7.940 7.250 7.800 211,974 +0.48(+6.56%)
Jun 22, 2016 7.220 7.350 7.200 7.320 144,685 +0.05(+0.69%)
Jun 21, 2016 7.180 7.300 7.180 7.270 212,918 +0.06(+0.83%)
Jun 20, 2016 7.200 7.270 7.190 7.210 55,040 +0.02(+0.28%)
Jun 17, 2016 7.170 7.350 7.110 7.190 95,438 -0.04(-0.55%)
Jun 16, 2016 7.310 7.370 7.160 7.230 96,175 -0.10(-1.36%)
Jun 15, 2016 7.020 7.400 7.020 7.330 66,082 +0.29(+4.12%)
Jun 14, 2016 7.060 7.150 6.850 7.040 95,263 -0.06(-0.85%)
Jun 13, 2016 7.290 7.445 7.080 7.100 119,015 -0.27(-3.66%)
Jun 10, 2016 7.250 7.420 7.250 7.370 51,142 +0.07(+0.96%)
Jun 09, 2016 7.190 7.330 7.190 7.300 36,527 +0.09(+1.25%)
Jun 08, 2016 7.150 7.350 7.100 7.210 203,471 +0.14(+1.98%)
Jun 07, 2016 7.040 7.260 7.040 7.070 72,613 -0.16(-2.21%)
Jun 06, 2016 7.100 7.300 7.090 7.230 43,496 +0.10(+1.40%)
Jun 03, 2016 7.330 7.340 7.110 7.130 53,998 -0.23(-3.13%)
Jun 02, 2016 7.430 7.520 7.170 7.360 79,862 -0.04(-0.54%)
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.