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 (%)
Oct 30, 2015 6.680 6.800 6.580 6.580 59,838 -0.06(-0.90%)
Oct 29, 2015 6.790 6.860 6.580 6.640 35,473 -0.14(-1.99%)
Oct 28, 2015 6.650 6.850 6.604 6.775 40,527 +0.15(+2.19%)
Oct 27, 2015 7.000 7.000 6.510 6.630 42,447 -0.38(-5.42%)
Oct 26, 2015 6.980 7.100 6.970 7.010 65,177 +0.01(+0.14%)
Oct 23, 2015 7.150 7.180 6.850 7.000 73,340 -0.16(-2.23%)
Oct 22, 2015 7.070 7.160 7.030 7.160 31,275 +0.12(+1.70%)
Oct 21, 2015 6.970 7.080 6.920 7.040 35,266 +0.06(+0.86%)
Oct 20, 2015 6.690 6.990 6.630 6.980 29,305 +0.31(+4.65%)
Oct 19, 2015 6.770 7.030 6.640 6.670 42,417 -0.17(-2.49%)
Oct 16, 2015 6.960 7.030 6.840 6.840 39,204 -0.04(-0.58%)
Oct 15, 2015 6.870 6.940 6.770 6.880 29,723 +0.01(+0.15%)
Oct 14, 2015 6.770 6.950 6.675 6.870 12,808 +0.09(+1.33%)
Oct 13, 2015 7.000 7.095 6.770 6.780 21,013 -0.20(-2.87%)
Oct 12, 2015 7.100 7.100 6.960 6.980 16,038 -0.16(-2.24%)
Oct 09, 2015 6.930 7.200 6.900 7.140 17,798 +0.17(+2.44%)
Oct 08, 2015 6.990 7.060 6.930 6.970 17,128 -0.09(-1.27%)
Oct 07, 2015 6.540 7.090 6.540 7.060 52,445 +0.47(+7.13%)
Oct 06, 2015 6.480 6.620 6.360 6.590 72,491 +0.04(+0.61%)
Oct 05, 2015 6.430 6.580 6.376 6.550 51,854 +0.17(+2.66%)
Oct 02, 2015 6.520 6.580 6.310 6.380 139,134 -0.11(-1.69%)
Oct 01, 2015 6.750 6.780 6.490 6.490 136,725 -0.21(-3.13%)
Sep 30, 2015 6.680 6.870 6.660 6.700 31,258 +0.05(+0.75%)
Sep 29, 2015 6.650 6.740 6.650 6.650 27,789 +0.00(+0.00%)
Sep 28, 2015 6.650 6.760 6.650 6.650 35,427 -0.02(-0.30%)
Sep 25, 2015 6.860 6.970 6.650 6.670 28,680 -0.16(-2.34%)
Sep 24, 2015 6.710 6.900 6.650 6.830 41,250 +0.16(+2.40%)
Sep 23, 2015 6.650 6.730 6.650 6.670 41,842 +0.02(+0.30%)
Sep 22, 2015 6.830 6.910 6.650 6.650 54,671 -0.20(-2.92%)
Sep 21, 2015 6.850 6.980 6.760 6.850 81,646 +0.00(+0.00%)
Sep 18, 2015 6.930 7.150 6.850 6.850 63,795 -0.15(-2.14%)
Sep 17, 2015 7.000 7.230 7.000 7.000 28,806 +0.00(+0.00%)
Sep 16, 2015 7.050 7.230 7.000 7.000 31,338 -0.06(-0.85%)
Sep 15, 2015 6.920 7.190 6.920 7.060 17,718 +0.10(+1.44%)
Sep 14, 2015 6.910 6.980 6.860 6.960 30,991 +0.03(+0.43%)
Sep 11, 2015 6.940 6.970 6.860 6.930 28,166 +0.03(+0.43%)
Sep 10, 2015 7.140 7.150 6.880 6.900 56,596 -0.12(-1.71%)
Sep 09, 2015 7.130 7.240 7.000 7.020 36,690 -0.11(-1.54%)
Sep 08, 2015 7.100 7.290 7.090 7.130 63,783 +0.05(+0.71%)
Sep 04, 2015 7.050 7.080 7.080 7.080 36,800 +0.02(+0.28%)
Sep 03, 2015 6.970 7.140 6.970 7.060 84,959 +0.07(+1.00%)
Sep 02, 2015 7.050 7.060 6.970 6.990 78,023 -0.01(-0.14%)
Sep 01, 2015 6.970 7.110 6.960 7.000 45,944 +0.03(+0.43%)
Aug 31, 2015 6.960 7.060 6.840 6.970 57,591 -0.02(-0.29%)
Aug 28, 2015 6.890 7.190 6.850 6.990 43,901 +0.12(+1.75%)
Aug 27, 2015 6.800 7.000 6.780 6.870 77,768 +0.07(+1.03%)
Aug 26, 2015 6.810 6.870 6.710 6.800 50,944 +0.02(+0.29%)
Aug 25, 2015 6.780 6.800 6.700 6.780 103,196 +0.03(+0.44%)
Aug 24, 2015 6.600 6.810 6.510 6.750 104,379 -0.04(-0.59%)
Aug 21, 2015 6.800 6.900 6.700 6.790 119,538 -0.03(-0.44%)
Aug 20, 2015 6.700 6.860 6.600 6.820 109,945 +0.07(+1.04%)
Aug 19, 2015 6.730 6.830 6.700 6.750 64,056 +0.00(+0.00%)
Aug 18, 2015 6.890 6.910 6.700 6.750 45,544 -0.08(-1.17%)
Aug 17, 2015 6.760 6.980 6.630 6.830 64,067 +0.12(+1.79%)
Aug 14, 2015 6.700 6.760 6.640 6.710 67,652 +0.01(+0.15%)
Aug 13, 2015 6.640 6.750 6.570 6.700 59,215 +0.06(+0.90%)
Aug 12, 2015 6.510 6.710 6.500 6.640 68,821 +0.12(+1.84%)
Aug 11, 2015 6.550 6.690 6.510 6.520 61,245 -0.09(-1.36%)
Aug 10, 2015 6.780 6.810 6.580 6.610 88,277 -0.14(-2.07%)
Aug 07, 2015 6.780 6.810 6.400 6.750 210,102 -0.01(-0.15%)
Aug 06, 2015 6.850 7.310 6.710 6.760 250,886 -0.04(-0.59%)
Aug 05, 2015 6.950 7.100 6.735 6.800 110,301 -0.20(-2.86%)
Aug 04, 2015 7.180 7.290 6.900 7.000 89,985 -0.10(-1.41%)
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.