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 (%)
Aug 30, 2019 17.94 18.27 17.90 18.25 101,100 +0.26(+1.45%)
Aug 29, 2019 17.93 18.66 17.85 17.99 115,479 +0.26(+1.47%)
Aug 28, 2019 17.52 17.91 17.42 17.73 117,381 +0.08(+0.45%)
Aug 27, 2019 18.49 18.74 17.33 17.65 198,180 -0.81(-4.39%)
Aug 26, 2019 17.89 18.51 17.78 18.46 102,258 +0.75(+4.23%)
Aug 23, 2019 18.27 18.57 17.66 17.71 169,200 -0.78(-4.22%)
Aug 22, 2019 17.92 18.66 17.92 18.49 137,635 +0.75(+4.23%)
Aug 21, 2019 18.16 18.16 17.71 17.74 108,715 -0.23(-1.28%)
Aug 20, 2019 18.15 18.27 17.79 17.97 120,945 -0.21(-1.16%)
Aug 19, 2019 18.73 18.94 18.17 18.18 133,748 -0.36(-1.94%)
Aug 16, 2019 18.17 18.69 18.07 18.54 174,500 +0.54(+3.00%)
Aug 15, 2019 18.06 18.30 17.75 18.00 180,514 +0.00(+0.00%)
Aug 14, 2019 17.55 18.14 17.45 18.00 183,798 +0.12(+0.67%)
Aug 13, 2019 17.67 18.06 17.46 17.88 219,242 +0.11(+0.62%)
Aug 12, 2019 17.81 18.14 17.56 17.77 196,220 -0.15(-0.84%)
Aug 09, 2019 17.96 18.06 17.07 17.92 289,500 -0.22(-1.21%)
Aug 08, 2019 18.34 18.48 17.88 18.14 318,253 -0.30(-1.63%)
Aug 07, 2019 19.80 19.89 18.40 18.44 551,146 -1.56(-7.80%)
Aug 06, 2019 20.52 20.64 19.49 20.00 404,248 -0.40(-1.96%)
Aug 05, 2019 21.22 21.22 20.30 20.40 143,814 -1.16(-5.38%)
Aug 02, 2019 22.54 22.54 20.76 21.56 290,800 -1.21(-5.31%)
Aug 01, 2019 22.94 23.24 22.52 22.77 113,742 -0.19(-0.83%)
Jul 31, 2019 23.28 23.42 22.85 22.96 193,330 -0.31(-1.33%)
Jul 30, 2019 22.61 23.57 22.40 23.27 179,581 +0.57(+2.51%)
Jul 29, 2019 22.50 22.72 21.59 22.70 151,211 +0.25(+1.11%)
Jul 26, 2019 22.23 22.68 22.23 22.45 139,100 +0.38(+1.72%)
Jul 25, 2019 22.65 22.68 22.07 22.07 109,465 -0.60(-2.65%)
Jul 24, 2019 22.18 22.73 22.00 22.67 157,338 +0.46(+2.07%)
Jul 23, 2019 22.93 22.93 22.13 22.21 114,607 -0.55(-2.42%)
Jul 22, 2019 23.12 23.28 22.74 22.76 71,818 -0.34(-1.47%)
Jul 19, 2019 23.63 23.66 23.09 23.10 66,400 -0.53(-2.24%)
Jul 18, 2019 23.75 23.88 23.37 23.63 64,238 -0.16(-0.67%)
Jul 17, 2019 23.98 24.12 23.75 23.79 70,642 -0.13(-0.54%)
Jul 16, 2019 24.10 24.41 23.89 23.92 98,519 -0.24(-0.99%)
Jul 15, 2019 23.76 24.24 23.55 24.16 116,122 +0.45(+1.90%)
Jul 12, 2019 23.87 23.87 23.50 23.71 65,800 -0.13(-0.55%)
Jul 11, 2019 23.09 23.85 23.07 23.84 99,627 +0.82(+3.56%)
Jul 10, 2019 22.69 23.03 22.53 23.02 182,580 +0.41(+1.81%)
Jul 09, 2019 23.01 23.06 22.58 22.61 76,053 -0.46(-1.99%)
Jul 08, 2019 23.03 23.22 22.90 23.07 97,245 -0.02(-0.09%)
Jul 05, 2019 23.51 23.51 22.85 23.09 98,300 -0.57(-2.41%)
Jul 03, 2019 23.27 23.69 23.09 23.66 81,800 +0.57(+2.47%)
Jul 02, 2019 23.23 23.50 23.01 23.09 175,683 -0.10(-0.43%)
Jul 01, 2019 23.04 23.36 22.77 23.19 122,322 +0.31(+1.35%)
Jun 28, 2019 22.53 22.98 22.01 22.88 360,800 +0.30(+1.33%)
Jun 27, 2019 22.40 22.76 22.35 22.58 125,573 +0.18(+0.80%)
Jun 26, 2019 22.27 22.75 22.22 22.40 102,721 +0.13(+0.58%)
Jun 25, 2019 23.49 23.49 22.15 22.27 143,448 -1.23(-5.23%)
Jun 24, 2019 23.34 23.83 23.02 23.50 301,964 +0.22(+0.95%)
Jun 21, 2019 23.05 23.46 22.66 23.28 313,000 +0.12(+0.52%)
Jun 20, 2019 23.46 23.63 22.51 23.16 396,815 -0.20(-0.86%)
Jun 19, 2019 22.80 23.42 22.66 23.36 286,160 +0.58(+2.55%)
Jun 18, 2019 22.00 22.88 21.86 22.78 301,277 +0.78(+3.55%)
Jun 17, 2019 21.94 22.57 21.94 22.00 208,023 -0.22(-0.99%)
Jun 14, 2019 22.56 22.99 21.94 22.22 242,800 -0.51(-2.24%)
Jun 13, 2019 23.87 23.87 22.63 22.73 283,230 -1.19(-4.97%)
Jun 12, 2019 23.83 24.07 23.55 23.92 301,148 +0.05(+0.21%)
Jun 11, 2019 24.55 24.55 23.81 23.87 137,040 -0.61(-2.49%)
Jun 10, 2019 24.59 24.92 24.38 24.48 131,102 -0.12(-0.49%)
Jun 07, 2019 24.21 24.61 24.10 24.60 100,500 +0.50(+2.07%)
Jun 06, 2019 24.42 24.42 23.93 24.10 133,526 -0.37(-1.51%)
Jun 05, 2019 24.18 24.48 23.95 24.47 147,720 +0.29(+1.20%)
Jun 04, 2019 23.87 24.60 23.79 24.18 306,623 +0.37(+1.55%)
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.