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 (%)
Jan 31, 2019 14.81 15.35 14.76 15.16 122,798 +0.33(+2.23%)
Jan 30, 2019 14.69 14.96 14.48 14.83 133,403 +0.20(+1.37%)
Jan 29, 2019 14.60 14.80 14.47 14.63 109,227 +0.02(+0.14%)
Jan 28, 2019 14.87 14.94 14.44 14.61 157,218 -0.28(-1.88%)
Jan 25, 2019 15.10 15.27 14.87 14.89 121,500 -0.21(-1.39%)
Jan 24, 2019 14.64 15.24 14.52 15.10 162,756 +0.55(+3.78%)
Jan 23, 2019 14.84 15.08 14.43 14.55 165,251 -0.27(-1.82%)
Jan 22, 2019 15.06 15.06 14.65 14.82 250,449 -0.43(-2.82%)
Jan 18, 2019 15.88 15.91 15.21 15.25 217,000 -0.56(-3.54%)
Jan 17, 2019 15.91 16.32 15.76 15.81 151,765 -0.19(-1.19%)
Jan 16, 2019 15.51 16.21 15.51 16.00 164,475 +0.50(+3.23%)
Jan 15, 2019 15.81 15.86 15.45 15.50 123,374 -0.31(-1.96%)
Jan 14, 2019 16.26 16.26 15.79 15.81 86,047 -0.62(-3.77%)
Jan 11, 2019 16.23 16.56 16.15 16.43 83,000 +0.05(+0.31%)
Jan 10, 2019 16.68 16.73 16.22 16.38 156,344 -0.38(-2.27%)
Jan 09, 2019 16.61 16.92 16.60 16.76 69,368 +0.17(+1.02%)
Jan 08, 2019 16.67 16.82 16.44 16.59 91,892 +0.06(+0.36%)
Jan 07, 2019 16.49 16.80 16.34 16.53 98,654 -0.02(-0.12%)
Jan 04, 2019 16.61 16.77 16.43 16.55 104,400 +0.13(+0.79%)
Jan 03, 2019 16.48 16.63 16.18 16.42 106,176 -0.20(-1.20%)
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.