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, 2013 16.30 16.63 16.19 16.34 152,928 +0.04(+0.25%)
Jul 30, 2013 16.35 16.63 16.26 16.30 179,675 +0.06(+0.37%)
Jul 29, 2013 16.15 16.33 15.97 16.24 120,521 +0.03(+0.19%)
Jul 26, 2013 16.03 16.45 15.92 16.21 402,422 +0.01(+0.06%)
Jul 25, 2013 16.10 16.44 16.08 16.20 254,126 +0.11(+0.68%)
Jul 24, 2013 16.17 16.17 15.97 16.09 154,374 +0.01(+0.06%)
Jul 23, 2013 16.02 16.11 15.83 16.08 203,792 +0.06(+0.37%)
Jul 22, 2013 15.79 16.03 15.74 16.02 138,486 +0.29(+1.84%)
Jul 19, 2013 15.88 15.97 15.63 15.73 101,231 -0.21(-1.32%)
Jul 18, 2013 15.93 16.09 15.78 15.94 113,123 +0.15(+0.95%)
Jul 17, 2013 15.84 16.10 15.78 15.79 160,130 +0.04(+0.25%)
Jul 16, 2013 15.85 16.14 15.72 15.75 126,179 -0.13(-0.82%)
Jul 15, 2013 15.63 16.02 15.56 15.88 165,169 +0.20(+1.28%)
Jul 12, 2013 15.25 15.82 15.20 15.68 477,559 +0.37(+2.42%)
Jul 11, 2013 15.12 15.37 14.92 15.31 196,775 +0.28(+1.86%)
Jul 10, 2013 15.08 15.22 14.95 15.03 191,522 -0.10(-0.66%)
Jul 09, 2013 14.94 15.16 14.99 15.13 221,386 +0.14(+0.93%)
Jul 08, 2013 15.14 15.25 14.90 14.99 269,927 -0.14(-0.93%)
Jul 05, 2013 15.19 15.31 15.03 15.13 135,090 +0.15(+1.00%)
Jul 03, 2013 15.04 15.21 14.70 14.98 63,066 -0.07(-0.47%)
Jul 02, 2013 14.98 15.12 14.95 15.05 160,132 +0.10(+0.67%)
Jul 01, 2013 14.83 14.98 14.73 14.95 125,213 +0.21(+1.42%)
Jun 28, 2013 14.90 14.96 14.51 14.74 340,629 -0.11(-0.74%)
Jun 26, 2013 14.75 14.87 14.64 14.85 120,431 +0.17(+1.16%)
Jun 25, 2013 14.70 14.84 14.46 14.68 202,465 +0.05(+0.34%)
Jun 24, 2013 14.85 14.85 14.60 14.63 175,122 -0.37(-2.47%)
Jun 21, 2013 15.15 15.33 14.95 15.00 189,433 -0.09(-0.60%)
Jun 20, 2013 15.50 15.54 15.08 15.09 241,582 -0.46(-2.96%)
Jun 19, 2013 15.63 15.74 15.51 15.55 65,649 -0.13(-0.83%)
Jun 18, 2013 15.67 15.82 15.62 15.68 159,947 -0.01(-0.06%)
Jun 17, 2013 15.64 15.86 15.54 15.69 137,568 +0.09(+0.58%)
Jun 14, 2013 15.60 15.87 15.60 15.60 107,143 -0.05(-0.32%)
Jun 13, 2013 15.75 15.79 15.52 15.65 220,447 -0.20(-1.26%)
Jun 12, 2013 16.00 16.00 15.74 15.85 154,245 -0.10(-0.63%)
Jun 11, 2013 15.87 15.98 15.72 15.95 248,215 +0.07(+0.44%)
Jun 10, 2013 15.82 16.00 15.75 15.88 241,716 +0.13(+0.83%)
Jun 07, 2013 15.20 15.75 15.19 15.75 675,246 +0.72(+4.79%)
Jun 06, 2013 15.72 15.85 15.00 15.03 1,964,646 -2.05(-12.00%)
Jun 05, 2013 17.22 17.48 17.08 17.08 39,081 -0.15(-0.87%)
Jun 04, 2013 17.53 17.53 17.13 17.23 81,756 -0.44(-2.49%)
Jun 03, 2013 17.00 17.70 16.93 17.67 107,168 +0.65(+3.82%)
May 31, 2013 17.31 17.39 17.01 17.02 57,018 -0.40(-2.30%)
May 30, 2013 16.98 17.48 16.98 17.42 92,031 +0.31(+1.81%)
May 29, 2013 17.25 17.33 17.02 17.11 181,591 -0.28(-1.61%)
May 28, 2013 16.97 17.51 16.97 17.39 77,193 +0.43(+2.54%)
May 24, 2013 16.89 17.19 16.77 16.96 56,931 +0.11(+0.65%)
May 23, 2013 16.64 16.97 16.51 16.85 97,798 +0.18(+1.08%)
May 22, 2013 17.43 17.85 16.50 16.67 259,867 -0.69(-3.97%)
May 21, 2013 17.04 17.50 16.87 17.36 243,319 +0.34(+2.00%)
May 20, 2013 16.96 17.36 16.95 17.02 315,040 +0.07(+0.41%)
May 17, 2013 16.75 17.06 16.75 16.95 72,938 +0.20(+1.19%)
May 16, 2013 16.94 17.16 16.71 16.75 68,619 -0.21(-1.24%)
May 15, 2013 16.89 17.26 16.85 16.96 54,362 -0.03(-0.18%)
May 13, 2013 16.76 17.31 16.76 16.99 169,767 +0.31(+1.86%)
May 10, 2013 16.48 16.87 16.03 16.68 156,483 +0.23(+1.40%)
May 09, 2013 17.70 17.70 15.80 16.45 708,950 -1.57(-8.71%)
May 08, 2013 18.19 18.30 17.98 18.02 263,579 -0.11(-0.61%)
May 07, 2013 17.58 18.19 17.50 18.13 298,550 +0.63(+3.60%)
May 06, 2013 17.42 17.50 17.25 17.50 262,202 +0.18(+1.04%)
May 03, 2013 16.97 17.60 16.90 17.32 206,756 +0.45(+2.67%)
May 02, 2013 16.61 16.99 16.61 16.87 116,972 +0.35(+2.12%)
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.