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 (%)
Feb 28, 2014 11.58 11.99 11.36 11.55 388,882 +0.01(+0.09%)
Feb 27, 2014 10.94 11.56 10.81 11.54 210,645 +0.52(+4.72%)
Feb 26, 2014 11.41 11.44 10.95 11.02 333,114 -0.48(-4.17%)
Feb 25, 2014 10.95 11.73 10.53 11.50 487,978 -0.53(-4.41%)
Feb 24, 2014 12.35 12.47 12.00 12.03 146,298 -0.32(-2.59%)
Feb 21, 2014 12.11 12.45 12.06 12.35 80,561 +0.24(+1.98%)
Feb 20, 2014 12.05 12.33 11.92 12.11 185,674 +0.10(+0.83%)
Feb 19, 2014 12.08 12.17 11.92 12.01 74,976 -0.08(-0.66%)
Feb 18, 2014 11.95 12.10 11.95 12.09 157,601 +0.18(+1.51%)
Feb 14, 2014 11.93 11.91 11.91 11.91 120,500 -0.05(-0.42%)
Feb 13, 2014 11.31 11.96 11.31 11.96 139,472 +0.61(+5.37%)
Feb 12, 2014 11.51 11.55 11.20 11.35 110,916 -0.15(-1.30%)
Feb 11, 2014 11.41 11.62 11.32 11.50 55,496 +0.13(+1.14%)
Feb 10, 2014 11.33 11.39 11.20 11.37 69,176 +0.07(+0.62%)
Feb 07, 2014 10.83 11.46 10.83 11.30 137,378 +0.53(+4.92%)
Feb 06, 2014 10.85 11.01 10.74 10.77 57,450 -0.04(-0.37%)
Feb 05, 2014 10.98 10.98 10.74 10.81 91,737 -0.22(-1.99%)
Feb 04, 2014 10.93 11.28 10.88 11.03 90,196 +0.12(+1.10%)
Feb 03, 2014 11.09 11.09 10.70 10.91 124,389 -0.17(-1.53%)
Jan 31, 2014 11.06 11.12 10.96 11.08 143,723 -0.09(-0.81%)
Jan 30, 2014 11.26 11.30 11.16 11.17 133,968 +0.00(+0.00%)
Jan 29, 2014 11.22 11.35 11.12 11.17 103,173 -0.14(-1.24%)
Jan 28, 2014 11.13 11.43 11.13 11.31 167,503 +0.16(+1.43%)
Jan 27, 2014 11.17 11.41 11.10 11.15 364,897 -0.03(-0.27%)
Jan 24, 2014 11.23 11.29 10.95 11.18 111,215 -0.15(-1.32%)
Jan 23, 2014 11.28 11.41 11.26 11.33 59,872 +0.01(+0.09%)
Jan 22, 2014 11.51 11.51 11.10 11.32 212,354 -0.14(-1.22%)
Jan 21, 2014 11.52 11.66 11.35 11.46 92,622 -0.02(-0.17%)
Jan 17, 2014 11.66 11.48 11.48 11.48 114,300 -0.23(-1.96%)
Jan 16, 2014 11.81 12.00 11.67 11.71 53,874 -0.16(-1.35%)
Jan 15, 2014 11.72 11.97 11.72 11.87 32,903 +0.15(+1.28%)
Jan 14, 2014 11.64 11.75 11.62 11.72 121,081 +0.02(+0.17%)
Jan 13, 2014 11.92 11.98 11.64 11.70 210,673 -0.28(-2.34%)
Jan 10, 2014 12.05 12.09 11.92 11.98 69,721 -0.11(-0.91%)
Jan 09, 2014 12.14 12.17 11.95 12.09 56,842 -0.04(-0.33%)
Jan 08, 2014 12.30 12.34 12.12 12.13 104,610 -0.16(-1.30%)
Jan 07, 2014 12.10 12.38 11.93 12.29 126,891 +0.06(+0.49%)
Jan 06, 2014 12.34 12.40 12.20 12.23 128,204 -0.10(-0.81%)
Jan 03, 2014 12.33 12.39 12.24 12.33 80,607 +0.00(+0.00%)
Jan 02, 2014 12.15 12.40 12.13 12.33 79,955 +0.11(+0.90%)
Dec 31, 2013 12.13 12.22 12.22 12.22 280,100 +0.07(+0.58%)
Dec 30, 2013 12.21 12.25 12.05 12.15 209,915 -0.10(-0.82%)
Dec 27, 2013 12.21 12.46 12.19 12.25 120,317 +0.00(+0.00%)
Dec 26, 2013 12.41 12.46 12.22 12.25 94,367 -0.14(-1.13%)
Dec 24, 2013 12.37 12.49 12.36 12.39 65,777 -0.01(-0.08%)
Dec 23, 2013 12.45 12.50 12.09 12.40 217,237 +0.03(+0.24%)
Dec 20, 2013 12.17 12.45 12.07 12.37 317,920 +0.27(+2.23%)
Dec 19, 2013 11.99 12.11 11.97 12.10 255,450 +0.05(+0.41%)
Dec 18, 2013 11.95 12.07 11.87 12.05 110,238 +0.10(+0.84%)
Dec 17, 2013 11.90 11.97 11.76 11.95 146,641 +0.02(+0.17%)
Dec 16, 2013 11.73 11.95 11.73 11.93 82,312 +0.26(+2.23%)
Dec 13, 2013 11.61 11.79 11.58 11.67 120,549 +0.11(+0.95%)
Dec 12, 2013 11.87 11.88 11.55 11.56 151,512 -0.23(-1.95%)
Dec 11, 2013 12.01 12.10 11.74 11.79 138,112 -0.17(-1.42%)
Dec 10, 2013 12.16 12.30 11.85 11.96 145,220 -0.20(-1.64%)
Dec 09, 2013 11.69 12.16 11.69 12.16 477,469 +0.44(+3.75%)
Dec 06, 2013 11.93 11.93 11.54 11.72 183,907 -0.13(-1.10%)
Dec 05, 2013 11.75 11.86 11.71 11.85 193,829 +0.11(+0.94%)
Dec 04, 2013 11.72 11.82 11.45 11.74 1,246,489 +0.01(+0.09%)
Dec 03, 2013 11.79 11.98 11.66 11.73 207,070 -0.04(-0.34%)
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.