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, 2016 8.260 8.510 8.250 8.480 41,745 +0.26(+3.16%)
Sep 29, 2016 8.050 8.330 8.050 8.220 47,177 +0.20(+2.49%)
Sep 28, 2016 8.010 8.100 7.930 8.020 48,589 +0.02(+0.25%)
Sep 27, 2016 8.010 8.090 7.930 8.000 27,520 +0.00(+0.00%)
Sep 26, 2016 8.170 8.290 7.970 8.000 31,426 -0.20(-2.44%)
Sep 23, 2016 8.270 8.370 8.110 8.200 26,292 -0.07(-0.85%)
Sep 22, 2016 8.020 8.280 8.020 8.270 58,054 +0.27(+3.37%)
Sep 21, 2016 7.990 8.120 7.920 8.000 45,591 +0.04(+0.50%)
Sep 20, 2016 8.230 8.240 7.900 7.960 79,135 -0.23(-2.81%)
Sep 19, 2016 8.410 8.480 8.180 8.190 36,441 -0.21(-2.50%)
Sep 16, 2016 8.490 8.490 8.350 8.400 88,189 -0.06(-0.71%)
Sep 15, 2016 8.380 8.530 8.380 8.460 38,468 +0.06(+0.71%)
Sep 14, 2016 8.370 8.560 8.340 8.400 27,080 +0.01(+0.12%)
Sep 13, 2016 8.520 8.650 8.350 8.390 30,666 -0.20(-2.33%)
Sep 12, 2016 8.540 8.650 8.490 8.590 85,191 +0.04(+0.47%)
Sep 09, 2016 8.800 8.960 8.520 8.550 81,228 -0.34(-3.82%)
Sep 08, 2016 8.950 9.020 8.800 8.890 61,613 -0.04(-0.45%)
Sep 07, 2016 8.990 8.990 8.900 8.930 47,606 +0.00(+0.00%)
Sep 06, 2016 9.000 9.005 8.740 8.930 75,926 +0.02(+0.22%)
Sep 02, 2016 8.900 8.910 8.910 8.910 88,700 +0.02(+0.22%)
Sep 01, 2016 8.820 8.900 8.780 8.890 25,868 +0.05(+0.57%)
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%)
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.