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, 2015 6.680 6.870 6.660 6.700 31,258 +0.05(+0.75%)
Sep 29, 2015 6.650 6.740 6.650 6.650 27,789 +0.00(+0.00%)
Sep 28, 2015 6.650 6.760 6.650 6.650 35,427 -0.02(-0.30%)
Sep 25, 2015 6.860 6.970 6.650 6.670 28,680 -0.16(-2.34%)
Sep 24, 2015 6.710 6.900 6.650 6.830 41,250 +0.16(+2.40%)
Sep 23, 2015 6.650 6.730 6.650 6.670 41,842 +0.02(+0.30%)
Sep 22, 2015 6.830 6.910 6.650 6.650 54,671 -0.20(-2.92%)
Sep 21, 2015 6.850 6.980 6.760 6.850 81,646 +0.00(+0.00%)
Sep 18, 2015 6.930 7.150 6.850 6.850 63,795 -0.15(-2.14%)
Sep 17, 2015 7.000 7.230 7.000 7.000 28,806 +0.00(+0.00%)
Sep 16, 2015 7.050 7.230 7.000 7.000 31,338 -0.06(-0.85%)
Sep 15, 2015 6.920 7.190 6.920 7.060 17,718 +0.10(+1.44%)
Sep 14, 2015 6.910 6.980 6.860 6.960 30,991 +0.03(+0.43%)
Sep 11, 2015 6.940 6.970 6.860 6.930 28,166 +0.03(+0.43%)
Sep 10, 2015 7.140 7.150 6.880 6.900 56,596 -0.12(-1.71%)
Sep 09, 2015 7.130 7.240 7.000 7.020 36,690 -0.11(-1.54%)
Sep 08, 2015 7.100 7.290 7.090 7.130 63,783 +0.05(+0.71%)
Sep 04, 2015 7.050 7.080 7.080 7.080 36,800 +0.02(+0.28%)
Sep 03, 2015 6.970 7.140 6.970 7.060 84,959 +0.07(+1.00%)
Sep 02, 2015 7.050 7.060 6.970 6.990 78,023 -0.01(-0.14%)
Sep 01, 2015 6.970 7.110 6.960 7.000 45,944 +0.03(+0.43%)
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%)
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.