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, 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%)
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.