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, 2019 17.09 17.48 16.66 17.40 239,307 +0.13(+0.75%)
Sep 27, 2019 18.08 18.12 17.25 17.27 167,800 -0.77(-4.27%)
Sep 26, 2019 18.23 18.42 17.60 18.04 159,969 -0.17(-0.93%)
Sep 25, 2019 17.67 18.23 17.37 18.21 168,930 +0.52(+2.94%)
Sep 24, 2019 17.88 17.98 17.42 17.69 203,142 -0.13(-0.73%)
Sep 23, 2019 18.26 18.47 17.80 17.82 181,976 -0.50(-2.73%)
Sep 20, 2019 18.87 19.08 18.25 18.32 259,800 -0.59(-3.12%)
Sep 19, 2019 19.12 19.67 18.89 18.91 159,593 -0.16(-0.84%)
Sep 18, 2019 19.23 19.23 18.73 19.07 187,494 -0.15(-0.78%)
Sep 17, 2019 18.96 19.45 18.74 19.22 113,512 +0.23(+1.21%)
Sep 16, 2019 19.29 19.45 18.66 18.99 161,243 -0.38(-1.96%)
Sep 13, 2019 19.40 19.59 18.93 19.37 187,900 +0.04(+0.21%)
Sep 12, 2019 19.85 20.22 18.97 19.33 185,646 -0.31(-1.58%)
Sep 11, 2019 18.94 20.14 18.59 19.64 247,079 +0.90(+4.80%)
Sep 10, 2019 18.34 18.96 18.06 18.74 246,585 +0.33(+1.79%)
Sep 09, 2019 18.85 18.96 18.20 18.41 160,318 -0.49(-2.59%)
Sep 06, 2019 19.04 19.37 18.86 18.90 151,600 -0.05(-0.26%)
Sep 05, 2019 18.72 19.13 18.49 18.95 147,968 +0.44(+2.38%)
Sep 04, 2019 18.31 18.81 18.17 18.51 116,120 +0.38(+2.10%)
Sep 03, 2019 18.27 18.57 18.09 18.13 110,826 -0.12(-0.66%)
Aug 30, 2019 17.94 18.27 17.90 18.25 101,100 +0.26(+1.45%)
Aug 29, 2019 17.93 18.66 17.85 17.99 115,479 +0.26(+1.47%)
Aug 28, 2019 17.52 17.91 17.42 17.73 117,381 +0.08(+0.45%)
Aug 27, 2019 18.49 18.74 17.33 17.65 198,180 -0.81(-4.39%)
Aug 26, 2019 17.89 18.51 17.78 18.46 102,258 +0.75(+4.23%)
Aug 23, 2019 18.27 18.57 17.66 17.71 169,200 -0.78(-4.22%)
Aug 22, 2019 17.92 18.66 17.92 18.49 137,635 +0.75(+4.23%)
Aug 21, 2019 18.16 18.16 17.71 17.74 108,715 -0.23(-1.28%)
Aug 20, 2019 18.15 18.27 17.79 17.97 120,945 -0.21(-1.16%)
Aug 19, 2019 18.73 18.94 18.17 18.18 133,748 -0.36(-1.94%)
Aug 16, 2019 18.17 18.69 18.07 18.54 174,500 +0.54(+3.00%)
Aug 15, 2019 18.06 18.30 17.75 18.00 180,514 +0.00(+0.00%)
Aug 14, 2019 17.55 18.14 17.45 18.00 183,798 +0.12(+0.67%)
Aug 13, 2019 17.67 18.06 17.46 17.88 219,242 +0.11(+0.62%)
Aug 12, 2019 17.81 18.14 17.56 17.77 196,220 -0.15(-0.84%)
Aug 09, 2019 17.96 18.06 17.07 17.92 289,500 -0.22(-1.21%)
Aug 08, 2019 18.34 18.48 17.88 18.14 318,253 -0.30(-1.63%)
Aug 07, 2019 19.80 19.89 18.40 18.44 551,146 -1.56(-7.80%)
Aug 06, 2019 20.52 20.64 19.49 20.00 404,248 -0.40(-1.96%)
Aug 05, 2019 21.22 21.22 20.30 20.40 143,814 -1.16(-5.38%)
Aug 02, 2019 22.54 22.54 20.76 21.56 290,800 -1.21(-5.31%)
Aug 01, 2019 22.94 23.24 22.52 22.77 113,742 -0.19(-0.83%)
Jul 31, 2019 23.28 23.42 22.85 22.96 193,330 -0.31(-1.33%)
Jul 30, 2019 22.61 23.57 22.40 23.27 179,581 +0.57(+2.51%)
Jul 29, 2019 22.50 22.72 21.59 22.70 151,211 +0.25(+1.11%)
Jul 26, 2019 22.23 22.68 22.23 22.45 139,100 +0.38(+1.72%)
Jul 25, 2019 22.65 22.68 22.07 22.07 109,465 -0.60(-2.65%)
Jul 24, 2019 22.18 22.73 22.00 22.67 157,338 +0.46(+2.07%)
Jul 23, 2019 22.93 22.93 22.13 22.21 114,607 -0.55(-2.42%)
Jul 22, 2019 23.12 23.28 22.74 22.76 71,818 -0.34(-1.47%)
Jul 19, 2019 23.63 23.66 23.09 23.10 66,400 -0.53(-2.24%)
Jul 18, 2019 23.75 23.88 23.37 23.63 64,238 -0.16(-0.67%)
Jul 17, 2019 23.98 24.12 23.75 23.79 70,642 -0.13(-0.54%)
Jul 16, 2019 24.10 24.41 23.89 23.92 98,519 -0.24(-0.99%)
Jul 15, 2019 23.76 24.24 23.55 24.16 116,122 +0.45(+1.90%)
Jul 12, 2019 23.87 23.87 23.50 23.71 65,800 -0.13(-0.55%)
Jul 11, 2019 23.09 23.85 23.07 23.84 99,627 +0.82(+3.56%)
Jul 10, 2019 22.69 23.03 22.53 23.02 182,580 +0.41(+1.81%)
Jul 09, 2019 23.01 23.06 22.58 22.61 76,053 -0.46(-1.99%)
Jul 08, 2019 23.03 23.22 22.90 23.07 97,245 -0.02(-0.09%)
Jul 05, 2019 23.51 23.51 22.85 23.09 98,300 -0.57(-2.41%)
Jul 03, 2019 23.27 23.69 23.09 23.66 81,800 +0.57(+2.47%)
Jul 02, 2019 23.23 23.50 23.01 23.09 175,683 -0.10(-0.43%)
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.