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 (%)
Jan 31, 2013 12.90 13.04 12.65 12.96 39,695 +0.08(+0.62%)
Jan 30, 2013 13.09 13.23 12.80 12.88 58,803 -0.20(-1.53%)
Jan 29, 2013 12.81 13.11 12.81 13.08 82,500 +0.08(+0.62%)
Jan 28, 2013 12.99 13.11 12.86 13.00 82,498 -0.01(-0.08%)
Jan 25, 2013 12.90 13.03 12.72 13.01 48,465 +0.10(+0.77%)
Jan 24, 2013 13.15 13.34 12.89 12.91 108,713 -0.22(-1.68%)
Jan 23, 2013 12.96 13.23 12.91 13.13 31,672 +0.13(+1.00%)
Jan 22, 2013 13.30 13.32 12.93 13.00 32,825 -0.30(-2.26%)
Jan 18, 2013 13.52 13.73 13.29 13.30 62,255 -0.15(-1.12%)
Jan 17, 2013 13.24 13.62 13.16 13.45 47,049 +0.29(+2.20%)
Jan 16, 2013 13.10 13.27 13.10 13.16 28,858 +0.07(+0.53%)
Jan 15, 2013 13.03 13.71 12.95 13.09 84,417 +0.04(+0.31%)
Jan 14, 2013 12.82 13.12 12.74 13.05 49,544 +0.40(+3.16%)
Jan 11, 2013 12.72 12.74 12.51 12.65 13,702 -0.01(-0.08%)
Jan 10, 2013 12.61 12.86 12.49 12.66 30,703 +0.12(+0.96%)
Jan 09, 2013 12.73 12.73 12.35 12.54 125,431 -0.37(-2.87%)
Jan 08, 2013 12.47 12.91 12.47 12.91 76,739 +0.40(+3.20%)
Jan 07, 2013 12.42 12.67 12.34 12.51 25,625 -0.04(-0.32%)
Jan 04, 2013 12.60 12.62 12.47 12.55 14,644 -0.08(-0.63%)
Jan 03, 2013 12.63 12.78 12.59 12.63 24,350 -0.04(-0.32%)
Jan 02, 2013 12.64 12.73 12.46 12.67 75,765 +0.33(+2.67%)
Dec 31, 2012 11.87 12.45 11.85 12.34 45,635 +0.41(+3.44%)
Dec 28, 2012 11.92 12.24 11.92 11.93 59,018 -0.06(-0.50%)
Dec 27, 2012 12.37 12.37 11.62 11.99 46,230 -0.36(-2.91%)
Dec 26, 2012 12.37 12.73 12.26 12.35 54,002 -0.04(-0.32%)
Dec 24, 2012 12.42 12.47 12.25 12.39 25,020 -0.06(-0.48%)
Dec 21, 2012 12.29 12.76 12.14 12.45 106,708 +0.08(+0.65%)
Dec 20, 2012 12.14 12.37 12.09 12.37 43,523 +0.16(+1.31%)
Dec 19, 2012 12.26 12.30 12.07 12.21 28,537 -0.08(-0.65%)
Dec 18, 2012 12.38 12.39 12.08 12.29 51,849 -0.11(-0.89%)
Dec 17, 2012 12.24 12.42 12.20 12.40 36,912 +0.13(+1.06%)
Dec 14, 2012 12.30 12.30 12.06 12.27 35,766 -0.16(-1.29%)
Dec 13, 2012 12.41 12.43 12.09 12.43 25,438 +0.04(+0.32%)
Dec 12, 2012 12.37 12.49 12.24 12.39 36,904 -0.01(-0.08%)
Dec 11, 2012 12.29 12.42 11.98 12.40 26,818 +0.20(+1.64%)
Dec 10, 2012 12.18 12.35 12.07 12.20 34,972 +0.08(+0.66%)
Dec 07, 2012 12.21 12.30 11.86 12.12 38,305 -0.09(-0.74%)
Dec 06, 2012 12.50 12.50 11.97 12.21 35,794 -0.19(-1.53%)
Dec 05, 2012 12.54 12.55 12.19 12.40 28,885 -0.07(-0.56%)
Dec 04, 2012 12.64 12.82 12.32 12.47 19,991 -0.31(-2.43%)
Nov 30, 2012 12.78 12.86 12.39 12.78 56,666 -0.07(-0.54%)
Nov 29, 2012 13.10 13.10 12.65 12.85 40,032 -0.20(-1.53%)
Nov 28, 2012 13.05 13.22 12.74 13.05 39,816 -0.05(-0.38%)
Nov 27, 2012 13.17 13.27 12.75 13.10 42,549 -0.12(-0.91%)
Nov 26, 2012 13.06 13.26 12.95 13.22 36,229 +0.17(+1.30%)
Nov 23, 2012 13.09 13.16 12.88 13.05 15,669 -0.04(-0.31%)
Nov 21, 2012 13.06 13.13 12.91 13.09 19,619 +0.01(+0.08%)
Nov 20, 2012 12.94 13.10 12.93 13.08 29,262 +0.04(+0.31%)
Nov 19, 2012 12.61 13.19 12.57 13.04 92,807 +0.49(+3.90%)
Nov 16, 2012 12.52 12.80 12.13 12.55 76,319 -0.07(-0.55%)
Nov 15, 2012 12.66 12.90 12.52 12.62 25,575 -0.15(-1.17%)
Nov 14, 2012 12.97 12.98 12.68 12.77 26,180 -0.24(-1.84%)
Nov 13, 2012 12.70 13.02 12.70 13.01 28,825 +0.22(+1.72%)
Nov 12, 2012 12.85 13.04 12.64 12.79 37,726 -0.06(-0.47%)
Nov 09, 2012 13.13 13.25 12.78 12.85 82,325 -0.04(-0.31%)
Nov 08, 2012 11.65 13.09 11.65 12.89 212,356 +2.33(+22.06%)
Nov 07, 2012 11.11 11.23 10.52 10.56 101,854 -0.67(-5.97%)
Nov 06, 2012 11.46 11.57 11.18 11.23 49,741 -0.24(-2.09%)
Nov 05, 2012 11.75 11.75 11.31 11.47 10,389 -0.25(-2.13%)
Nov 02, 2012 12.00 12.19 11.45 11.72 45,561 -0.29(-2.41%)
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.