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 (%)
Mar 31, 2010 23.80 24.08 23.46 23.78 210,671 -0.05(-0.21%)
Mar 30, 2010 24.87 24.93 23.37 23.83 401,442 -0.74(-3.01%)
Mar 29, 2010 25.24 25.79 24.29 24.57 247,011 -0.46(-1.84%)
Mar 26, 2010 25.25 25.39 24.76 25.03 191,465 +0.12(+0.48%)
Mar 25, 2010 24.92 25.30 24.67 24.91 254,583 +0.23(+0.93%)
Mar 24, 2010 25.84 25.84 24.50 24.68 215,045 -0.90(-3.52%)
Mar 23, 2010 26.37 26.37 25.50 25.58 332,226 -0.40(-1.54%)
Mar 22, 2010 25.26 25.98 25.06 25.98 303,309 +0.96(+3.84%)
Mar 19, 2010 25.05 25.12 24.15 25.02 246,745 +0.40(+1.62%)
Mar 18, 2010 25.81 25.81 24.50 24.62 334,353 -0.99(-3.87%)
Mar 17, 2010 26.06 26.06 25.60 25.61 179,586 -0.34(-1.31%)
Mar 16, 2010 26.06 26.06 25.70 25.95 198,793 -0.04(-0.15%)
Mar 15, 2010 26.04 26.07 25.90 25.99 246,916 +0.02(+0.08%)
Mar 12, 2010 25.85 25.97 24.90 25.97 269,782 +0.33(+1.29%)
Mar 11, 2010 24.42 25.64 24.14 25.64 297,818 +1.04(+4.23%)
Mar 10, 2010 23.53 24.74 23.36 24.60 373,600 +1.11(+4.73%)
Mar 09, 2010 22.69 23.50 22.51 23.49 256,174 +1.20(+5.38%)
Mar 08, 2010 22.13 22.40 22.00 22.29 199,476 +0.49(+2.25%)
Mar 05, 2010 22.75 22.75 21.75 21.80 281,721 +0.20(+0.93%)
Mar 04, 2010 22.80 22.92 21.45 21.60 389,320 -1.20(-5.26%)
Mar 03, 2010 23.29 23.76 22.65 22.80 168,533 -0.84(-3.55%)
Mar 02, 2010 23.28 23.80 23.00 23.64 333,527 +0.42(+1.81%)
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.