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 (%)
Nov 30, 2016 8.500 8.540 7.950 8.090 83,507 -0.41(-4.82%)
Nov 29, 2016 8.200 8.530 8.200 8.500 53,686 +0.28(+3.41%)
Nov 28, 2016 8.310 8.310 8.080 8.220 61,596 -0.09(-1.08%)
Nov 25, 2016 7.900 8.380 7.900 8.310 33,142 +0.40(+5.06%)
Nov 23, 2016 7.910 7.910 7.910 0 +0.02(+0.25%)
Nov 22, 2016 7.870 7.900 7.740 7.890 58,937 -0.01(-0.13%)
Nov 21, 2016 7.910 7.940 7.795 7.900 58,945 -0.01(-0.13%)
Nov 18, 2016 7.850 8.000 7.840 7.910 76,506 +0.12(+1.54%)
Nov 17, 2016 8.010 8.060 7.770 7.790 90,938 -0.21(-2.62%)
Nov 16, 2016 7.910 8.205 7.910 8.000 96,261 -0.01(-0.12%)
Nov 15, 2016 8.340 8.390 7.950 8.010 63,187 -0.23(-2.79%)
Nov 14, 2016 8.380 8.490 8.190 8.240 87,234 -0.11(-1.32%)
Nov 11, 2016 7.730 8.510 7.600 8.350 166,863 +0.58(+7.46%)
Nov 10, 2016 7.800 7.800 7.470 7.770 122,378 +0.02(+0.26%)
Nov 09, 2016 7.410 7.790 7.330 7.750 112,270 +0.27(+3.61%)
Nov 08, 2016 7.780 7.790 7.450 7.480 97,363 +0.44(+6.25%)
Nov 07, 2016 6.960 7.170 6.850 7.040 70,346 +0.22(+3.23%)
Nov 04, 2016 6.940 6.990 6.800 6.820 46,973 -0.11(-1.59%)
Nov 03, 2016 7.060 7.070 6.910 6.930 20,562 -0.14(-1.98%)
Nov 02, 2016 7.100 7.150 7.000 7.070 44,452 -0.08(-1.12%)
Nov 01, 2016 7.160 7.170 7.040 7.150 59,334 +0.03(+0.42%)
Oct 31, 2016 7.300 7.350 7.060 7.120 58,137 -0.10(-1.39%)
Oct 28, 2016 7.010 7.310 7.010 7.220 49,883 +0.15(+2.12%)
Oct 27, 2016 7.230 7.290 7.020 7.070 74,041 -0.15(-2.08%)
Oct 26, 2016 7.380 7.480 7.200 7.220 98,451 -0.12(-1.63%)
Oct 25, 2016 7.470 7.650 7.290 7.340 41,713 -0.15(-2.00%)
Oct 24, 2016 7.370 7.530 7.350 7.490 35,418 +0.14(+1.90%)
Oct 21, 2016 7.480 7.546 7.310 7.350 23,077 -0.16(-2.13%)
Oct 20, 2016 7.530 7.660 7.430 7.510 53,101 +0.20(+2.74%)
Oct 19, 2016 7.360 7.400 7.280 7.310 20,286 -0.07(-0.95%)
Oct 18, 2016 7.440 7.490 7.380 7.380 22,966 +0.00(+0.00%)
Oct 17, 2016 7.430 7.430 7.360 7.380 19,214 -0.04(-0.54%)
Oct 14, 2016 7.570 7.620 7.410 7.420 38,946 -0.12(-1.59%)
Oct 13, 2016 7.740 7.760 7.530 7.540 31,457 -0.27(-3.46%)
Oct 12, 2016 7.750 7.960 7.670 7.810 30,128 +0.05(+0.64%)
Oct 11, 2016 8.100 8.100 7.520 7.760 80,502 -0.34(-4.20%)
Oct 10, 2016 8.110 8.260 8.030 8.100 25,925 -0.01(-0.12%)
Oct 07, 2016 8.430 8.490 8.100 8.110 62,081 -0.33(-3.91%)
Oct 06, 2016 8.370 8.470 8.370 8.440 36,322 +0.00(+0.00%)
Oct 05, 2016 8.390 8.490 8.370 8.440 36,581 +0.07(+0.84%)
Oct 04, 2016 8.310 8.440 8.270 8.370 30,187 +0.13(+1.58%)
Oct 03, 2016 8.420 8.550 8.240 8.240 24,797 -0.24(-2.83%)
Sep 30, 2016 8.260 8.510 8.250 8.480 41,745 +0.26(+3.16%)
Sep 29, 2016 8.050 8.330 8.050 8.220 47,177 +0.20(+2.49%)
Sep 28, 2016 8.010 8.100 7.930 8.020 48,589 +0.02(+0.25%)
Sep 27, 2016 8.010 8.090 7.930 8.000 27,520 +0.00(+0.00%)
Sep 26, 2016 8.170 8.290 7.970 8.000 31,426 -0.20(-2.44%)
Sep 23, 2016 8.270 8.370 8.110 8.200 26,292 -0.07(-0.85%)
Sep 22, 2016 8.020 8.280 8.020 8.270 58,054 +0.27(+3.37%)
Sep 21, 2016 7.990 8.120 7.920 8.000 45,591 +0.04(+0.50%)
Sep 20, 2016 8.230 8.240 7.900 7.960 79,135 -0.23(-2.81%)
Sep 19, 2016 8.410 8.480 8.180 8.190 36,441 -0.21(-2.50%)
Sep 16, 2016 8.490 8.490 8.350 8.400 88,189 -0.06(-0.71%)
Sep 15, 2016 8.380 8.530 8.380 8.460 38,468 +0.06(+0.71%)
Sep 14, 2016 8.370 8.560 8.340 8.400 27,080 +0.01(+0.12%)
Sep 13, 2016 8.520 8.650 8.350 8.390 30,666 -0.20(-2.33%)
Sep 12, 2016 8.540 8.650 8.490 8.590 85,191 +0.04(+0.47%)
Sep 09, 2016 8.800 8.960 8.520 8.550 81,228 -0.34(-3.82%)
Sep 08, 2016 8.950 9.020 8.800 8.890 61,613 -0.04(-0.45%)
Sep 07, 2016 8.990 8.990 8.900 8.930 47,606 +0.00(+0.00%)
Sep 06, 2016 9.000 9.005 8.740 8.930 75,926 +0.02(+0.22%)
Sep 02, 2016 8.900 8.910 8.910 8.910 88,700 +0.02(+0.22%)
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.