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 29, 2016 7.650 8.280 7.650 7.910 102,862 +0.18(+2.33%)
Feb 26, 2016 7.440 7.800 7.440 7.730 77,427 +0.22(+2.93%)
Feb 25, 2016 7.460 7.700 7.400 7.510 46,065 +0.03(+0.40%)
Feb 24, 2016 7.370 7.600 7.370 7.480 44,721 +0.02(+0.27%)
Feb 23, 2016 7.540 7.620 7.320 7.460 64,421 -0.10(-1.32%)
Feb 22, 2016 7.500 7.640 7.450 7.560 73,798 +0.09(+1.20%)
Feb 19, 2016 7.100 7.560 7.100 7.470 69,753 +0.34(+4.77%)
Feb 18, 2016 7.380 7.400 7.050 7.130 64,815 -0.22(-2.99%)
Feb 17, 2016 7.210 7.440 7.210 7.350 35,742 +0.13(+1.80%)
Feb 16, 2016 7.300 7.300 7.140 7.220 41,429 +0.02(+0.28%)
Feb 12, 2016 7.030 7.200 7.200 7.200 69,300 +0.19(+2.71%)
Feb 11, 2016 6.950 7.090 6.950 7.010 127,219 -0.01(-0.14%)
Feb 10, 2016 7.000 7.170 6.980 7.020 56,014 +0.01(+0.14%)
Feb 09, 2016 6.930 7.080 6.930 7.010 81,640 -0.02(-0.28%)
Feb 08, 2016 7.200 7.240 6.980 7.030 99,699 -0.14(-1.95%)
Feb 05, 2016 7.030 7.230 7.030 7.170 67,578 +0.14(+1.99%)
Feb 04, 2016 6.830 7.070 6.830 7.030 166,735 +0.23(+3.38%)
Feb 03, 2016 6.860 6.910 6.745 6.800 67,481 +0.03(+0.44%)
Feb 02, 2016 6.850 6.955 6.710 6.770 25,371 -0.08(-1.17%)
Feb 01, 2016 6.600 6.910 6.600 6.850 52,073 +0.19(+2.85%)
Jan 29, 2016 6.520 6.810 6.520 6.660 70,480 +0.13(+1.99%)
Jan 28, 2016 6.690 6.700 6.510 6.530 31,633 -0.08(-1.21%)
Jan 27, 2016 6.660 6.720 6.496 6.610 41,269 +0.00(+0.00%)
Jan 26, 2016 6.540 6.750 6.440 6.610 41,291 +0.14(+2.16%)
Jan 25, 2016 6.840 6.915 6.440 6.470 48,525 -0.38(-5.55%)
Jan 22, 2016 6.640 7.470 6.550 6.850 268,902 +0.29(+4.42%)
Jan 21, 2016 6.630 6.720 6.490 6.560 31,192 -0.10(-1.50%)
Jan 20, 2016 6.280 6.700 6.170 6.660 209,281 +0.28(+4.39%)
Jan 19, 2016 6.480 6.480 6.300 6.380 48,501 -0.07(-1.09%)
Jan 15, 2016 6.630 6.450 6.450 6.450 28,200 -0.24(-3.59%)
Jan 14, 2016 6.440 6.700 6.300 6.690 80,224 +0.29(+4.53%)
Jan 13, 2016 6.280 6.640 6.280 6.400 109,183 -0.08(-1.23%)
Jan 12, 2016 6.580 6.650 6.460 6.480 62,056 -0.05(-0.77%)
Jan 11, 2016 6.630 6.790 6.500 6.530 89,388 -0.25(-3.69%)
Jan 08, 2016 6.560 6.800 6.550 6.780 593,298 +0.23(+3.51%)
Jan 07, 2016 6.690 6.710 6.500 6.550 105,554 -0.22(-3.25%)
Jan 06, 2016 6.770 6.840 6.710 6.770 61,994 -0.07(-1.02%)
Jan 05, 2016 6.920 6.930 6.760 6.840 38,739 -0.04(-0.58%)
Jan 04, 2016 6.710 6.930 6.710 6.880 111,334 +0.19(+2.84%)
Dec 31, 2015 6.620 6.690 6.690 6.690 83,500 -0.03(-0.45%)
Dec 30, 2015 6.750 6.940 6.700 6.720 61,260 -0.18(-2.61%)
Dec 29, 2015 6.700 6.985 6.700 6.900 105,676 +0.14(+2.07%)
Dec 28, 2015 6.760 7.010 6.750 6.760 79,487 -0.21(-3.01%)
Dec 24, 2015 7.060 6.970 6.970 6.970 35,500 -0.07(-0.99%)
Dec 23, 2015 7.000 7.161 7.000 7.040 67,974 +0.07(+1.00%)
Dec 22, 2015 6.990 7.050 6.900 6.970 116,808 +0.00(+0.00%)
Dec 21, 2015 6.890 7.100 6.890 6.970 64,608 +0.15(+2.20%)
Dec 18, 2015 7.010 7.050 6.820 6.820 125,482 -0.18(-2.57%)
Dec 17, 2015 6.950 7.160 6.930 7.000 94,526 +0.04(+0.57%)
Dec 16, 2015 6.820 6.983 6.800 6.960 64,283 +0.18(+2.65%)
Dec 15, 2015 6.650 6.868 6.590 6.780 94,121 +0.17(+2.57%)
Dec 14, 2015 6.660 6.730 6.580 6.610 76,181 -0.08(-1.20%)
Dec 11, 2015 6.640 6.715 6.600 6.690 67,014 -0.01(-0.15%)
Dec 10, 2015 6.620 6.740 6.620 6.700 68,390 +0.09(+1.36%)
Dec 09, 2015 6.620 6.910 6.580 6.610 144,492 -0.02(-0.30%)
Dec 08, 2015 6.700 6.820 6.600 6.630 120,027 -0.11(-1.63%)
Dec 07, 2015 6.830 7.010 6.710 6.740 117,972 -0.10(-1.46%)
Dec 04, 2015 6.950 7.040 6.830 6.840 57,442 -0.08(-1.16%)
Dec 03, 2015 7.070 7.210 6.910 6.920 40,454 -0.20(-2.81%)
Dec 02, 2015 7.170 7.270 7.000 7.120 67,226 -0.07(-0.97%)
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.