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 (%)
Sep 30, 2009 23.01 23.36 22.27 22.96 158,041 -0.27(-1.16%)
Sep 29, 2009 23.06 23.69 22.90 23.23 157,910 -0.27(-1.15%)
Sep 28, 2009 22.85 23.73 22.60 23.50 219,908 +0.89(+3.94%)
Sep 25, 2009 22.21 23.78 21.75 22.61 268,384 +0.46(+2.08%)
Sep 24, 2009 22.97 23.25 21.60 22.15 183,202 -0.57(-2.51%)
Sep 23, 2009 23.74 23.95 22.52 22.72 193,309 -0.92(-3.89%)
Sep 22, 2009 23.48 23.95 23.01 23.64 187,632 +0.22(+0.94%)
Sep 21, 2009 22.60 23.99 22.38 23.42 272,148 +0.80(+3.54%)
Sep 18, 2009 22.70 22.87 22.34 22.62 276,428 -0.02(-0.09%)
Sep 17, 2009 22.95 23.07 22.41 22.64 205,897 -0.09(-0.40%)
Sep 16, 2009 22.60 22.95 22.43 22.73 207,654 +0.14(+0.62%)
Sep 15, 2009 23.06 23.06 22.28 22.59 176,121 -0.32(-1.40%)
Sep 14, 2009 22.99 23.29 22.78 22.91 246,933 -0.22(-0.95%)
Sep 11, 2009 23.32 23.35 22.75 23.13 350,994 -0.19(-0.81%)
Sep 10, 2009 23.05 23.40 22.90 23.32 105,731 +0.20(+0.87%)
Sep 09, 2009 22.94 23.24 22.83 23.12 141,848 +0.40(+1.76%)
Sep 08, 2009 23.09 23.10 22.61 22.72 201,140 -0.14(-0.61%)
Sep 04, 2009 22.89 22.95 22.46 22.86 162,548 -0.01(-0.04%)
Sep 03, 2009 22.61 22.99 22.52 22.87 219,750 +0.27(+1.19%)
Sep 02, 2009 21.49 22.92 21.21 22.60 289,830 +1.02(+4.73%)
Sep 01, 2009 21.96 22.17 21.35 21.58 342,738 -0.47(-2.13%)
Aug 31, 2009 22.40 22.40 22.00 22.05 187,764 -0.53(-2.35%)
Aug 28, 2009 22.00 22.98 22.00 22.58 386,645 +0.47(+2.13%)
Aug 27, 2009 22.00 22.11 21.20 22.11 179,117 +0.22(+1.01%)
Aug 26, 2009 21.83 21.95 21.25 21.89 242,255 +0.29(+1.34%)
Aug 25, 2009 21.48 21.88 21.25 21.60 477,356 +0.22(+1.03%)
Aug 24, 2009 20.90 21.55 20.85 21.38 626,370 +0.51(+2.44%)
Aug 21, 2009 20.85 21.03 20.32 20.87 673,705 +0.12(+0.58%)
Aug 20, 2009 20.24 20.87 20.10 20.75 609,258 +0.40(+1.97%)
Aug 19, 2009 20.85 20.94 20.16 20.35 570,973 -0.56(-2.68%)
Aug 18, 2009 20.94 21.45 20.10 20.91 1,050,665 -0.44(-2.06%)
Aug 17, 2009 23.75 23.75 20.00 21.35 4,910,006 -7.00(-24.69%)
Aug 14, 2009 28.16 28.46 26.80 28.35 121,400 +0.26(+0.93%)
Aug 13, 2009 28.80 29.26 27.88 28.09 88,501 -0.59(-2.06%)
Aug 12, 2009 28.45 30.10 28.45 28.68 119,264 -0.21(-0.73%)
Aug 11, 2009 28.55 28.94 27.62 28.89 319,171 -1.02(-3.41%)
Aug 10, 2009 29.75 30.94 29.51 29.91 81,843 +0.05(+0.17%)
Aug 07, 2009 30.41 30.57 29.42 29.86 158,180 +0.19(+0.64%)
Aug 06, 2009 29.65 29.93 29.23 29.67 116,664 -0.08(-0.27%)
Aug 05, 2009 30.25 30.48 29.00 29.75 109,640 -0.21(-0.70%)
Aug 04, 2009 30.18 30.41 29.36 29.96 177,480 -0.45(-1.48%)
Aug 03, 2009 31.24 31.24 30.01 30.41 203,590 -0.28(-0.91%)
Jul 31, 2009 28.51 32.97 28.25 30.69 1,524,305 +3.38(+12.38%)
Jul 30, 2009 26.29 27.41 25.45 27.31 363,794 +1.32(+5.08%)
Jul 29, 2009 25.73 26.21 25.32 25.99 175,669 +0.25(+0.97%)
Jul 28, 2009 26.00 26.21 25.31 25.74 135,556 -0.21(-0.81%)
Jul 27, 2009 26.86 26.93 25.86 25.95 108,774 -0.96(-3.57%)
Jul 24, 2009 27.00 27.15 25.69 26.91 748 +0.02(+0.07%)
Jul 23, 2009 26.54 27.00 26.12 26.89 232,868 +0.07(+0.26%)
Jul 22, 2009 26.80 27.29 26.56 26.82 89,076 -0.38(-1.40%)
Jul 21, 2009 27.75 27.88 26.87 27.20 157,023 -0.64(-2.30%)
Jul 20, 2009 27.90 28.96 27.46 27.84 189,051 +0.26(+0.94%)
Jul 17, 2009 26.69 27.90 26.69 27.58 76,303 +0.82(+3.06%)
Jul 16, 2009 26.64 27.97 26.00 26.76 101,465 +0.05(+0.19%)
Jul 15, 2009 26.58 27.00 26.13 26.71 114,402 +0.75(+2.89%)
Jul 14, 2009 26.23 26.64 25.37 25.96 94,307 -0.03(-0.12%)
Jul 13, 2009 25.99 26.28 25.60 25.99 107,986 -0.24(-0.91%)
Jul 10, 2009 25.86 26.91 25.86 26.23 87,185 +0.13(+0.50%)
Jul 09, 2009 25.69 26.79 25.69 26.10 78,636 +0.62(+2.43%)
Jul 08, 2009 26.07 26.50 25.31 25.48 159,259 -0.60(-2.30%)
Jul 07, 2009 27.34 27.42 25.71 26.08 187,138 -0.72(-2.69%)
Jul 06, 2009 27.01 27.01 26.35 26.80 67,160 -0.20(-0.74%)
Jul 02, 2009 27.03 27.38 25.35 27.00 161,645 -0.38(-1.39%)
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.