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, 2014 11.73 11.97 11.70 11.91 110,154 +0.13(+1.10%)
Apr 29, 2014 11.95 12.06 11.73 11.78 163,906 -0.08(-0.67%)
Apr 28, 2014 11.86 11.98 11.60 11.86 122,985 +0.01(+0.08%)
Apr 25, 2014 11.97 12.02 11.82 11.85 110,831 -0.14(-1.17%)
Apr 24, 2014 12.23 12.23 11.90 11.99 97,509 -0.18(-1.48%)
Apr 23, 2014 12.23 12.32 12.10 12.17 79,792 -0.10(-0.81%)
Apr 22, 2014 11.85 12.31 11.83 12.27 252,573 +0.48(+4.07%)
Apr 21, 2014 11.33 11.80 11.29 11.79 139,965 +0.49(+4.34%)
Apr 17, 2014 11.16 11.30 11.30 11.30 80,700 +0.15(+1.35%)
Apr 16, 2014 11.06 11.19 11.04 11.15 104,329 +0.14(+1.27%)
Apr 15, 2014 10.99 11.17 10.86 11.01 188,476 +0.01(+0.09%)
Apr 14, 2014 10.97 11.33 10.97 11.00 125,633 +0.04(+0.36%)
Apr 11, 2014 11.05 11.16 10.95 10.96 137,861 -0.14(-1.26%)
Apr 10, 2014 11.18 11.18 11.00 11.10 59,273 -0.11(-0.98%)
Apr 09, 2014 11.06 11.26 10.99 11.21 86,006 +0.15(+1.36%)
Apr 08, 2014 11.28 11.48 11.01 11.06 211,810 -0.19(-1.69%)
Apr 07, 2014 11.58 11.58 11.21 11.25 201,880 -0.38(-3.27%)
Apr 04, 2014 11.61 11.74 11.28 11.63 137,995 +0.07(+0.61%)
Apr 03, 2014 11.25 11.57 11.09 11.56 320,920 +0.30(+2.66%)
Apr 02, 2014 11.22 11.37 11.15 11.26 85,606 +0.05(+0.45%)
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.