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 (%)
Apr 30, 2015 8.550 8.560 8.300 8.360 126,296 -0.25(-2.90%)
Apr 29, 2015 8.820 8.820 8.520 8.610 66,934 -0.23(-2.60%)
Apr 28, 2015 8.480 8.880 8.360 8.840 159,622 +0.35(+4.12%)
Apr 27, 2015 8.430 8.560 8.370 8.490 113,771 +0.08(+0.95%)
Apr 24, 2015 8.230 8.420 8.128 8.410 103,607 +0.15(+1.82%)
Apr 23, 2015 8.230 8.270 8.100 8.260 113,247 +0.03(+0.36%)
Apr 22, 2015 8.190 8.270 8.130 8.230 225,569 +0.01(+0.12%)
Apr 21, 2015 8.220 8.300 8.105 8.220 80,501 +0.05(+0.61%)
Apr 20, 2015 7.880 8.200 7.820 8.170 206,986 +0.36(+4.61%)
Apr 17, 2015 7.820 7.870 7.650 7.810 184,150 -0.11(-1.39%)
Apr 16, 2015 7.910 7.990 7.870 7.920 69,600 -0.03(-0.38%)
Apr 15, 2015 7.950 8.020 7.920 7.950 97,648 +0.01(+0.13%)
Apr 14, 2015 7.950 8.010 7.620 7.940 119,623 +0.02(+0.25%)
Apr 13, 2015 7.990 8.030 7.890 7.920 84,053 -0.07(-0.88%)
Apr 10, 2015 7.920 8.040 7.890 7.990 86,308 +0.06(+0.76%)
Apr 09, 2015 7.910 8.000 7.860 7.930 77,075 +0.06(+0.76%)
Apr 08, 2015 7.870 7.980 7.700 7.870 81,203 +0.02(+0.25%)
Apr 07, 2015 7.910 7.950 7.820 7.850 75,963 -0.04(-0.51%)
Apr 06, 2015 7.810 7.930 7.790 7.890 79,353 +0.08(+1.02%)
Apr 02, 2015 7.740 7.810 7.810 7.810 140,000 +0.12(+1.56%)
Apr 01, 2015 7.590 7.700 7.560 7.690 143,931 +0.08(+1.05%)
Mar 31, 2015 7.450 7.630 7.410 7.610 188,547 +0.16(+2.15%)
Mar 30, 2015 7.500 7.530 7.433 7.450 142,377 -0.05(-0.67%)
Mar 27, 2015 7.500 7.600 7.430 7.500 173,165 -0.01(-0.13%)
Mar 26, 2015 7.280 7.660 7.160 7.510 242,932 +0.23(+3.16%)
Mar 25, 2015 7.540 7.560 7.200 7.280 162,850 -0.28(-3.70%)
Mar 24, 2015 7.630 7.680 7.550 7.560 82,052 -0.04(-0.53%)
Mar 23, 2015 7.490 7.625 7.490 7.600 122,042 +0.11(+1.47%)
Mar 20, 2015 7.540 7.690 7.460 7.490 201,098 -0.05(-0.66%)
Mar 19, 2015 7.590 7.620 7.370 7.540 230,596 -0.04(-0.53%)
Mar 18, 2015 7.760 7.894 7.555 7.580 98,982 -0.24(-3.07%)
Mar 17, 2015 7.870 8.064 7.730 7.820 126,729 -0.03(-0.38%)
Mar 16, 2015 8.410 8.410 7.798 7.850 176,614 -0.13(-1.63%)
Mar 13, 2015 8.040 8.040 7.710 7.980 228,829 +0.02(+0.25%)
Mar 12, 2015 8.750 9.170 7.860 7.960 635,466 -1.54(-16.21%)
Mar 11, 2015 9.470 9.550 9.210 9.500 99,330 +0.07(+0.74%)
Mar 10, 2015 9.340 9.500 9.210 9.430 49,325 -0.04(-0.42%)
Mar 09, 2015 9.340 9.540 9.340 9.470 50,323 +0.13(+1.39%)
Mar 06, 2015 9.540 9.640 9.210 9.340 111,548 -0.31(-3.21%)
Mar 05, 2015 9.920 9.930 9.540 9.650 60,087 -0.23(-2.33%)
Mar 04, 2015 10.02 10.17 9.830 9.880 73,970 -0.20(-1.98%)
Mar 03, 2015 10.30 10.30 10.02 10.08 67,041 -0.23(-2.23%)
Mar 02, 2015 10.30 10.37 10.24 10.31 91,420 +0.01(+0.10%)
Feb 27, 2015 10.27 10.32 10.23 10.30 56,569 +0.02(+0.19%)
Feb 26, 2015 10.23 10.37 10.16 10.28 76,316 +0.05(+0.49%)
Feb 25, 2015 9.920 10.31 9.920 10.23 65,337 +0.28(+2.81%)
Feb 24, 2015 9.800 10.00 9.600 9.950 84,707 +0.16(+1.63%)
Feb 23, 2015 9.800 9.870 9.500 9.790 123,659 +0.14(+1.45%)
Feb 20, 2015 9.690 9.739 9.510 9.650 79,007 -0.04(-0.41%)
Feb 19, 2015 9.760 9.950 9.680 9.690 48,013 -0.12(-1.22%)
Feb 18, 2015 9.480 9.860 9.450 9.810 105,937 +0.35(+3.70%)
Feb 17, 2015 9.510 9.630 9.320 9.460 62,750 -0.09(-0.94%)
Feb 13, 2015 9.740 9.550 9.550 9.550 67,900 -0.23(-2.35%)
Feb 12, 2015 9.480 9.840 9.440 9.780 45,021 +0.27(+2.84%)
Feb 11, 2015 9.950 10.08 9.465 9.510 146,396 -0.47(-4.71%)
Feb 10, 2015 10.12 10.12 9.800 9.980 71,005 -0.07(-0.70%)
Feb 09, 2015 10.05 10.25 9.900 10.05 107,182 -0.09(-0.89%)
Feb 06, 2015 10.10 10.27 10.03 10.14 65,013 +0.03(+0.30%)
Feb 05, 2015 9.810 10.19 9.810 10.11 82,730 +0.31(+3.16%)
Feb 04, 2015 9.730 9.980 9.700 9.800 106,994 +0.01(+0.10%)
Feb 03, 2015 9.360 9.830 9.300 9.790 104,389 +0.47(+5.04%)
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.