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 (%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.21(+1.62%)
Mar 28, 2018 13.21 13.26 12.86 12.94 206,455 -0.31(-2.34%)
Mar 27, 2018 13.41 13.54 13.14 13.25 102,282 -0.10(-0.75%)
Mar 26, 2018 13.29 13.40 13.18 13.35 84,020 +0.15(+1.14%)
Mar 23, 2018 13.44 13.50 13.15 13.20 130,490 -0.25(-1.86%)
Mar 22, 2018 13.45 13.61 13.38 13.45 115,048 -0.06(-0.44%)
Mar 21, 2018 13.45 13.60 13.33 13.51 116,963 +0.11(+0.82%)
Mar 20, 2018 13.36 13.67 13.29 13.40 135,192 +0.06(+0.45%)
Mar 19, 2018 13.37 13.49 13.06 13.34 171,287 +0.04(+0.30%)
Mar 16, 2018 13.18 13.52 13.14 13.30 224,865 +0.12(+0.91%)
Mar 15, 2018 13.20 13.36 12.88 13.18 821,394 +0.02(+0.15%)
Mar 14, 2018 13.60 13.64 13.11 13.16 266,154 -0.45(-3.31%)
Mar 13, 2018 13.78 13.90 13.48 13.61 224,353 -0.08(-0.58%)
Mar 12, 2018 14.00 14.11 13.63 13.69 260,764 -0.25(-1.79%)
Mar 09, 2018 14.24 14.24 13.75 13.94 269,604 -0.21(-1.48%)
Mar 08, 2018 14.32 14.81 14.07 14.15 218,292 +0.01(+0.07%)
Mar 07, 2018 14.14 212,753 +0.32(+2.32%)
Mar 06, 2018 13.77 14.05 13.64 13.82 164,652 +0.10(+0.73%)
Mar 05, 2018 13.70 14.04 13.66 13.72 127,503 -0.11(-0.80%)
Mar 02, 2018 13.49 13.85 13.34 13.83 102,216 +0.30(+2.22%)
Mar 01, 2018 13.65 13.95 13.53 13.53 109,574 -0.16(-1.17%)
Feb 28, 2018 14.04 14.16 13.69 13.69 79,977 -0.28(-2.00%)
Feb 27, 2018 14.20 14.20 13.80 13.97 65,072 -0.21(-1.48%)
Feb 26, 2018 13.93 14.21 13.90 14.18 167,474 +0.27(+1.94%)
Feb 23, 2018 13.90 13.93 13.60 13.91 181,792 +0.04(+0.29%)
Feb 22, 2018 13.62 13.90 13.37 13.87 51,452 +0.27(+1.99%)
Feb 21, 2018 13.49 13.90 13.32 13.60 91,306 -0.03(-0.22%)
Feb 20, 2018 13.78 13.98 13.60 13.63 138,415 -0.15(-1.09%)
Feb 16, 2018 13.78 13.78 13.78 0 +0.77(+5.92%)
Feb 15, 2018 12.88 13.09 12.85 13.01 181,087 +0.14(+1.09%)
Feb 14, 2018 12.63 13.25 12.63 12.87 221,984 +0.12(+0.94%)
Feb 13, 2018 12.66 12.88 12.36 12.75 135,637 -0.01(-0.08%)
Feb 12, 2018 12.78 12.86 12.70 12.76 56,406 -0.03(-0.23%)
Feb 09, 2018 12.79 12.90 12.66 12.79 132,573 +0.08(+0.63%)
Feb 08, 2018 12.69 13.02 12.53 12.71 99,689 -0.01(-0.08%)
Feb 07, 2018 12.48 12.75 12.48 12.72 95,219 +0.24(+1.92%)
Feb 06, 2018 12.14 12.58 12.14 12.48 377,629 +0.09(+0.73%)
Feb 05, 2018 12.40 12.72 12.40 12.39 55,224 -0.14(-1.12%)
Feb 02, 2018 12.77 12.77 12.48 12.53 227,408 -0.34(-2.64%)
Feb 01, 2018 12.76 12.98 12.72 12.87 69,393 +0.09(+0.70%)
Jan 31, 2018 12.72 12.83 12.47 12.78 86,863 +0.14(+1.11%)
Jan 30, 2018 12.75 12.78 12.75 12.64 77,907 -0.19(-1.48%)
Jan 29, 2018 12.65 12.88 12.65 12.83 75,617 +0.17(+1.34%)
Jan 26, 2018 12.53 12.76 12.51 12.66 50,600 +0.12(+0.96%)
Jan 25, 2018 12.48 12.54 12.36 12.54 101,527 +0.15(+1.21%)
Jan 24, 2018 12.59 12.67 12.38 12.39 38,751 -0.20(-1.59%)
Jan 23, 2018 12.64 12.68 12.52 12.59 59,766 -0.03(-0.24%)
Jan 22, 2018 12.41 12.78 12.36 12.62 103,367 +0.21(+1.69%)
Jan 19, 2018 12.45 12.56 12.36 12.41 104,688 -0.05(-0.40%)
Jan 18, 2018 12.52 12.53 12.40 12.46 129,742 -0.10(-0.80%)
Jan 17, 2018 12.62 12.66 12.46 12.56 36,997 +0.00(+0.00%)
Jan 16, 2018 12.60 12.65 12.37 12.56 59,365 -0.04(-0.32%)
Jan 12, 2018 12.60 12.60 12.60 0 -0.12(-0.94%)
Jan 11, 2018 12.59 12.77 12.58 12.72 78,446 +0.12(+0.95%)
Jan 10, 2018 12.65 12.60 48,865 +0.10(+0.80%)
Jan 09, 2018 12.54 12.55 12.44 12.50 62,153 -0.03(-0.24%)
Jan 08, 2018 12.44 12.57 12.19 12.53 43,931 +0.04(+0.32%)
Jan 05, 2018 12.31 12.52 12.26 12.49 64,712 +0.12(+0.97%)
Jan 04, 2018 12.21 12.43 12.16 12.37 86,120 +0.18(+1.48%)
Jan 03, 2018 11.96 12.35 11.91 12.19 117,188 +0.21(+1.75%)
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.