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, 2014 8.100 8.150 8.030 8.050 113,095 -0.06(-0.74%)
Sep 29, 2014 8.010 8.120 8.000 8.110 59,294 +0.01(+0.12%)
Sep 26, 2014 8.040 8.180 8.000 8.100 66,848 +0.06(+0.75%)
Sep 25, 2014 8.370 8.370 8.010 8.040 83,497 -0.34(-4.06%)
Sep 24, 2014 8.250 8.380 8.120 8.380 171,511 +0.15(+1.82%)
Sep 23, 2014 8.290 8.370 8.210 8.230 117,491 -0.17(-2.02%)
Sep 22, 2014 8.790 8.790 8.221 8.400 205,111 -0.42(-4.76%)
Sep 19, 2014 9.120 9.150 8.760 8.820 113,076 -0.29(-3.18%)
Sep 18, 2014 9.240 9.240 9.060 9.110 63,536 -0.07(-0.76%)
Sep 17, 2014 8.730 9.280 8.730 9.180 112,226 +0.44(+5.03%)
Sep 16, 2014 8.940 9.030 8.710 8.740 162,657 -0.24(-2.67%)
Sep 15, 2014 9.040 9.040 8.890 8.980 57,423 -0.08(-0.88%)
Sep 12, 2014 9.090 9.110 8.960 9.060 70,396 -0.02(-0.22%)
Sep 11, 2014 8.990 9.150 8.980 9.080 58,201 +0.08(+0.89%)
Sep 10, 2014 8.810 9.050 8.790 9.000 75,516 +0.17(+1.93%)
Sep 09, 2014 9.020 9.020 8.820 8.830 115,710 -0.22(-2.43%)
Sep 08, 2014 8.820 9.080 8.760 9.050 85,060 +0.24(+2.72%)
Sep 05, 2014 8.920 8.920 8.800 8.810 55,783 -0.14(-1.56%)
Sep 04, 2014 9.310 9.320 8.950 8.950 59,218 -0.31(-3.35%)
Sep 03, 2014 9.210 9.600 9.180 9.260 169,035 +0.06(+0.65%)
Sep 02, 2014 8.760 9.230 8.760 9.200 69,122 +0.45(+5.14%)
Aug 29, 2014 8.720 8.750 8.750 8.750 87,300 +0.04(+0.46%)
Aug 28, 2014 8.860 8.860 8.710 8.710 55,907 -0.20(-2.24%)
Aug 27, 2014 8.920 9.040 8.870 8.910 70,516 +0.01(+0.11%)
Aug 26, 2014 8.940 8.980 8.793 8.900 85,548 -0.03(-0.34%)
Aug 25, 2014 8.860 8.950 8.750 8.930 83,189 +0.15(+1.71%)
Aug 22, 2014 8.720 8.830 8.720 8.780 96,575 +0.08(+0.92%)
Aug 21, 2014 8.700 8.700 8.690 8.700 90,543 -0.04(-0.46%)
Aug 20, 2014 8.790 8.840 8.670 8.740 72,671 -0.12(-1.35%)
Aug 19, 2014 8.620 8.920 8.590 8.860 97,164 +0.25(+2.90%)
Aug 18, 2014 8.670 8.770 8.560 8.610 82,413 -0.03(-0.35%)
Aug 15, 2014 8.980 8.980 8.590 8.640 102,864 -0.27(-3.03%)
Aug 14, 2014 8.920 8.930 8.800 8.910 73,937 +0.00(+0.00%)
Aug 13, 2014 8.710 8.910 8.540 8.910 113,876 +0.24(+2.77%)
Aug 12, 2014 8.920 8.960 8.620 8.670 173,134 -0.34(-3.77%)
Aug 11, 2014 8.850 9.200 8.810 9.010 118,426 +0.24(+2.74%)
Aug 08, 2014 8.880 8.980 8.700 8.770 147,089 -0.21(-2.34%)
Aug 07, 2014 9.120 9.120 8.790 8.980 88,213 -0.16(-1.75%)
Aug 06, 2014 9.060 9.270 8.510 9.140 571,696 -0.84(-8.42%)
Aug 05, 2014 9.470 9.980 9.410 9.980 149,996 +0.43(+4.50%)
Aug 04, 2014 9.580 9.620 9.440 9.550 49,619 +0.00(+0.00%)
Aug 01, 2014 9.640 9.790 9.390 9.550 66,109 -0.09(-0.93%)
Jul 31, 2014 9.760 9.858 9.620 9.640 80,094 -0.19(-1.93%)
Jul 30, 2014 9.650 9.880 9.590 9.830 92,842 +0.23(+2.40%)
Jul 29, 2014 9.500 9.640 9.470 9.600 94,720 +0.09(+0.95%)
Jul 28, 2014 9.480 9.530 9.290 9.510 111,434 +0.02(+0.21%)
Jul 25, 2014 9.320 9.510 9.320 9.490 108,640 +0.12(+1.28%)
Jul 24, 2014 9.330 9.537 9.330 9.370 209,863 +0.03(+0.32%)
Jul 23, 2014 9.400 9.410 9.230 9.340 102,133 -0.06(-0.64%)
Jul 22, 2014 9.410 9.500 9.330 9.400 88,076 +0.00(+0.00%)
Jul 21, 2014 9.520 9.550 9.320 9.400 86,303 -0.16(-1.67%)
Jul 18, 2014 9.240 9.660 9.240 9.560 82,821 +0.32(+3.46%)
Jul 17, 2014 9.260 9.300 9.170 9.240 71,151 -0.08(-0.86%)
Jul 16, 2014 9.200 9.350 9.070 9.320 119,324 +0.17(+1.86%)
Jul 15, 2014 9.410 9.500 9.110 9.150 124,213 -0.31(-3.28%)
Jul 14, 2014 9.430 9.520 9.359 9.460 57,108 +0.11(+1.18%)
Jul 11, 2014 9.390 9.460 9.310 9.350 64,673 -0.07(-0.74%)
Jul 10, 2014 9.620 9.660 9.380 9.420 113,234 -0.39(-3.98%)
Jul 09, 2014 9.720 9.850 9.720 9.810 56,181 +0.09(+0.93%)
Jul 08, 2014 9.880 9.910 9.610 9.720 120,216 -0.20(-2.02%)
Jul 07, 2014 10.02 10.09 9.910 9.920 109,414 -0.12(-1.20%)
Jul 03, 2014 9.950 10.04 10.04 10.04 94,700 +0.14(+1.41%)
Jul 02, 2014 9.860 10.02 9.820 9.900 49,978 +0.01(+0.10%)
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.