Indicators

Rosetta Stone (NY: RST )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.27	14.44	14.16	14.19	122,432	-0.12(-0.84%)
May 23, 2011	14.49	14.60	14.02	14.31	115,135	-0.18(-1.24%)
May 20, 2011	14.93	14.94	14.41	14.49	100,936	-0.40(-2.69%)
May 19, 2011	14.45	14.97	14.22	14.89	125,146	+0.69(+4.86%)
May 18, 2011	14.18	14.28	13.88	14.20	150,440	+0.22(+1.57%)
May 17, 2011	14.23	14.23	13.65	13.98	172,335	-0.28(-1.96%)
May 16, 2011	14.47	14.77	14.25	14.26	190,812	-0.22(-1.52%)
May 13, 2011	14.98	15.00	14.47	14.48	155,238	-0.45(-3.01%)
May 12, 2011	15.19	15.24	14.85	14.93	178,833	-0.10(-0.67%)
May 11, 2011	15.49	15.79	14.77	15.03	689,535	+0.75(+5.25%)
May 10, 2011	13.58	14.58	13.58	14.28	464,199	+0.12(+0.85%)
May 09, 2011	13.79	14.21	13.79	14.16	167,946	+0.41(+2.98%)
May 06, 2011	13.85	13.99	13.60	13.75	65,698	+0.01(+0.07%)
May 05, 2011	13.69	14.03	13.53	13.74	76,719	+0.01(+0.07%)
May 04, 2011	14.03	14.08	13.64	13.73	91,531	-0.32(-2.28%)
May 03, 2011	14.06	14.16	13.91	14.05	83,654	+0.06(+0.43%)

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.