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 (%)
Jul 31, 2014 9.760 9.858 9.620 9.640 80,094 -0.19(-1.93%)
Jul 30, 2014 9.650 9.880 9.590 9.830 92,842 +0.23(+2.40%)
Jul 29, 2014 9.500 9.640 9.470 9.600 94,720 +0.09(+0.95%)
Jul 28, 2014 9.480 9.530 9.290 9.510 111,434 +0.02(+0.21%)
Jul 25, 2014 9.320 9.510 9.320 9.490 108,640 +0.12(+1.28%)
Jul 24, 2014 9.330 9.537 9.330 9.370 209,863 +0.03(+0.32%)
Jul 23, 2014 9.400 9.410 9.230 9.340 102,133 -0.06(-0.64%)
Jul 22, 2014 9.410 9.500 9.330 9.400 88,076 +0.00(+0.00%)
Jul 21, 2014 9.520 9.550 9.320 9.400 86,303 -0.16(-1.67%)
Jul 18, 2014 9.240 9.660 9.240 9.560 82,821 +0.32(+3.46%)
Jul 17, 2014 9.260 9.300 9.170 9.240 71,151 -0.08(-0.86%)
Jul 16, 2014 9.200 9.350 9.070 9.320 119,324 +0.17(+1.86%)
Jul 15, 2014 9.410 9.500 9.110 9.150 124,213 -0.31(-3.28%)
Jul 14, 2014 9.430 9.520 9.359 9.460 57,108 +0.11(+1.18%)
Jul 11, 2014 9.390 9.460 9.310 9.350 64,673 -0.07(-0.74%)
Jul 10, 2014 9.620 9.660 9.380 9.420 113,234 -0.39(-3.98%)
Jul 09, 2014 9.720 9.850 9.720 9.810 56,181 +0.09(+0.93%)
Jul 08, 2014 9.880 9.910 9.610 9.720 120,216 -0.20(-2.02%)
Jul 07, 2014 10.02 10.09 9.910 9.920 109,414 -0.12(-1.20%)
Jul 03, 2014 9.950 10.04 10.04 10.04 94,700 +0.14(+1.41%)
Jul 02, 2014 9.860 10.02 9.820 9.900 49,978 +0.01(+0.10%)
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.