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 (%)
Jun 30, 2009 27.89 27.99 27.17 27.44 171,266 -0.16(-0.58%)
Jun 29, 2009 27.33 27.80 26.50 27.60 319,320 +0.40(+1.47%)
Jun 26, 2009 25.80 27.52 25.80 27.20 1,212,858 +1.44(+5.59%)
Jun 25, 2009 25.13 26.00 25.07 25.76 255,290 +0.93(+3.75%)
Jun 24, 2009 24.35 25.75 24.26 24.83 146,340 +0.52(+2.14%)
Jun 23, 2009 25.50 25.62 23.76 24.31 393,856 -0.93(-3.68%)
Jun 22, 2009 26.20 26.29 25.02 25.24 307,104 -1.26(-4.75%)
Jun 19, 2009 25.90 26.50 25.78 26.50 256,079 +0.62(+2.40%)
Jun 18, 2009 25.63 26.10 25.17 25.88 100,425 +0.25(+0.98%)
Jun 17, 2009 25.10 25.75 24.67 25.63 277,248 +0.81(+3.26%)
Jun 16, 2009 25.70 25.81 24.67 24.82 190,286 -0.44(-1.74%)
Jun 15, 2009 26.15 26.15 25.15 25.26 160,972 -1.72(-6.38%)
Jun 12, 2009 26.10 27.78 25.11 26.98 378,825 +0.47(+1.77%)
Jun 11, 2009 23.76 26.95 23.64 26.51 693,644 +2.75(+11.57%)
Jun 10, 2009 23.26 23.78 22.51 23.76 385,839 +0.16(+0.68%)
Jun 09, 2009 23.45 23.99 23.35 23.60 180,373 +0.09(+0.38%)
Jun 08, 2009 23.87 23.87 23.45 23.51 68,667 -0.47(-1.96%)
Jun 05, 2009 23.66 23.98 23.49 23.98 101,165 +0.43(+1.83%)
Jun 04, 2009 23.73 23.81 23.17 23.55 89,593 +0.14(+0.60%)
Jun 03, 2009 23.66 23.90 23.19 23.41 67,963 -0.51(-2.13%)
Jun 02, 2009 23.99 24.29 21.33 23.92 1,030,063 -0.13(-0.54%)
Jun 01, 2009 24.35 24.42 23.85 24.05 270,331 -0.06(-0.25%)
May 29, 2009 22.30 24.89 22.25 24.11 561,689 +1.81(+8.12%)
May 28, 2009 22.83 23.26 22.10 22.30 215,455 -0.53(-2.32%)
May 27, 2009 24.00 24.15 22.69 22.83 332,382 -0.87(-3.67%)
May 26, 2009 24.44 24.44 23.17 23.70 271,007 -0.53(-2.19%)
May 22, 2009 23.18 24.31 23.18 24.23 189,364 +1.09(+4.71%)
May 21, 2009 24.43 24.64 23.04 23.14 191,894 -1.86(-7.44%)
May 20, 2009 25.01 25.99 24.57 25.00 545,727 -0.01(-0.04%)
May 19, 2009 24.50 25.72 24.20 25.01 540,873 +0.81(+3.35%)
May 18, 2009 23.84 24.40 23.55 24.20 257,733 +0.38(+1.60%)
May 15, 2009 22.46 24.05 22.35 23.82 502,974 +1.72(+7.78%)
May 14, 2009 22.93 23.30 21.87 22.10 590,768 -0.40(-1.78%)
May 13, 2009 26.57 26.57 22.30 22.50 1,292,552 -4.30(-16.04%)
May 12, 2009 27.38 27.81 26.57 26.80 1,147,649 -2.67(-9.06%)
May 11, 2009 28.99 29.72 28.35 29.47 336,268 +0.51(+1.76%)
May 08, 2009 29.00 29.82 28.42 28.96 329,613 +0.67(+2.37%)
May 07, 2009 29.57 30.37 28.12 28.29 557,313 -1.73(-5.76%)
May 06, 2009 32.20 32.54 29.28 30.02 403,090 -1.65(-5.21%)
May 05, 2009 30.41 32.00 30.06 31.67 243,794 +0.65(+2.10%)
May 04, 2009 30.13 31.72 29.86 31.02 294,704 +1.19(+3.99%)
May 01, 2009 30.19 31.30 29.20 29.83 691,118 -0.12(-0.40%)
Apr 30, 2009 28.36 30.14 26.50 29.95 775,811 +3.10(+11.55%)
Apr 29, 2009 27.29 27.68 26.65 26.85 244,345 +0.40(+1.51%)
Apr 28, 2009 25.02 27.75 25.02 26.45 537,583 +0.75(+2.92%)
Apr 27, 2009 26.13 26.40 24.95 25.70 368,081 -0.43(-1.65%)
Apr 24, 2009 25.13 26.85 25.13 26.13 386,454 +0.53(+2.07%)
Apr 23, 2009 26.21 26.69 24.90 25.60 577,215 -0.58(-2.22%)
Apr 22, 2009 26.55 26.93 25.65 26.18 563,299 -0.85(-3.14%)
Apr 21, 2009 27.68 28.25 26.51 27.03 617,623 -0.27(-0.99%)
Apr 20, 2009 27.98 29.44 27.14 27.30 1,033,598 -0.95(-3.36%)
Apr 17, 2009 26.22 29.39 25.25 28.25 2,539,261 +3.13(+12.46%)
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.