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 30, 2012 10.50 10.50 10.27 10.32 43,292 -0.12(-1.15%)
Mar 29, 2012 10.25 10.47 10.19 10.44 33,432 +0.11(+1.06%)
Mar 28, 2012 10.30 10.39 10.14 10.33 100,580 +0.00(+0.00%)
Mar 27, 2012 10.18 10.37 10.18 10.33 54,249 +0.12(+1.18%)
Mar 26, 2012 10.24 10.33 10.17 10.21 51,197 +0.03(+0.29%)
Mar 23, 2012 10.08 10.23 10.08 10.18 59,382 +0.03(+0.30%)
Mar 22, 2012 10.03 10.19 9.980 10.15 40,425 +0.04(+0.40%)
Mar 21, 2012 9.980 10.17 9.925 10.11 56,136 +0.12(+1.20%)
Mar 20, 2012 9.850 10.07 9.810 9.990 71,338 +0.04(+0.40%)
Mar 19, 2012 10.02 10.06 9.830 9.950 129,246 -0.09(-0.90%)
Mar 16, 2012 10.13 10.20 9.910 10.04 130,950 -0.06(-0.59%)
Mar 15, 2012 9.930 10.11 9.880 10.10 76,757 +0.19(+1.92%)
Mar 14, 2012 10.09 10.15 9.833 9.910 121,298 -0.24(-2.36%)
Mar 13, 2012 10.00 10.20 9.960 10.15 72,553 +0.21(+2.11%)
Mar 12, 2012 9.980 9.990 9.840 9.940 44,818 -0.05(-0.50%)
Mar 09, 2012 9.800 10.00 9.790 9.990 86,121 +0.22(+2.25%)
Mar 08, 2012 9.600 9.790 9.570 9.770 101,563 +0.21(+2.20%)
Mar 07, 2012 9.530 9.700 9.510 9.560 59,145 +0.05(+0.53%)
Mar 06, 2012 9.580 9.680 9.510 9.510 94,322 -0.19(-1.96%)
Mar 05, 2012 9.770 9.860 9.620 9.700 113,447 -0.09(-0.92%)
Mar 02, 2012 9.270 9.860 9.220 9.790 201,825 +0.54(+5.84%)
Mar 01, 2012 9.500 9.650 9.160 9.250 293,850 +0.22(+2.44%)
Feb 29, 2012 8.800 9.150 8.630 9.030 139,480 +0.22(+2.50%)
Feb 28, 2012 8.860 9.040 8.690 8.810 48,430 -0.07(-0.79%)
Feb 27, 2012 8.720 8.910 8.700 8.880 31,490 +0.09(+1.02%)
Feb 24, 2012 8.920 9.100 8.750 8.790 59,660 -0.16(-1.79%)
Feb 23, 2012 8.760 8.950 8.753 8.950 42,799 +0.19(+2.17%)
Feb 22, 2012 8.810 8.840 8.720 8.760 67,095 -0.04(-0.45%)
Feb 21, 2012 8.750 8.999 8.721 8.800 36,415 +0.03(+0.34%)
Feb 17, 2012 8.940 8.970 8.580 8.770 124,794 -0.12(-1.35%)
Feb 16, 2012 8.940 9.170 8.880 8.890 76,967 -0.07(-0.78%)
Feb 15, 2012 9.000 9.070 8.900 8.960 109,034 -0.04(-0.44%)
Feb 14, 2012 9.050 9.150 8.923 9.000 82,206 -0.08(-0.88%)
Feb 13, 2012 8.860 9.290 8.860 9.080 59,814 +0.27(+3.06%)
Feb 10, 2012 9.110 9.110 8.810 8.810 66,679 -0.35(-3.82%)
Feb 09, 2012 9.050 9.190 9.020 9.160 59,424 +0.11(+1.22%)
Feb 08, 2012 8.520 9.120 8.460 9.050 103,300 +0.50(+5.85%)
Feb 07, 2012 8.570 8.655 8.350 8.550 223,983 +0.00(+0.00%)
Feb 06, 2012 8.660 8.660 8.340 8.550 79,280 -0.14(-1.61%)
Feb 03, 2012 8.600 8.890 8.550 8.690 90,028 +0.13(+1.52%)
Feb 02, 2012 8.540 8.749 8.410 8.560 112,343 +0.01(+0.12%)
Feb 01, 2012 7.850 8.840 7.806 8.550 513,407 +0.75(+9.62%)
Jan 31, 2012 7.700 7.850 7.570 7.800 95,622 +0.18(+2.36%)
Jan 30, 2012 7.650 7.720 7.561 7.620 42,381 -0.07(-0.91%)
Jan 27, 2012 7.290 7.710 7.290 7.690 34,042 +0.34(+4.63%)
Jan 26, 2012 7.590 7.620 7.300 7.350 71,073 -0.24(-3.16%)
Jan 25, 2012 7.600 7.730 7.310 7.590 46,035 -0.03(-0.39%)
Jan 24, 2012 7.240 7.770 7.240 7.620 76,097 +0.32(+4.38%)
Jan 23, 2012 7.530 7.550 7.020 7.300 228,853 -0.22(-2.93%)
Jan 20, 2012 7.530 7.600 7.450 7.520 39,360 -0.05(-0.66%)
Jan 19, 2012 7.460 7.600 7.460 7.570 38,253 +0.11(+1.47%)
Jan 18, 2012 7.500 7.510 7.380 7.460 89,439 -0.05(-0.67%)
Jan 17, 2012 7.520 7.600 7.440 7.510 68,559 +0.03(+0.40%)
Jan 13, 2012 7.600 7.620 7.440 7.480 48,370 -0.22(-2.86%)
Jan 12, 2012 7.650 7.730 7.550 7.700 259,288 +0.05(+0.65%)
Jan 11, 2012 7.460 7.690 7.460 7.650 176,181 +0.17(+2.27%)
Jan 10, 2012 7.130 7.530 7.090 7.480 53,528 +0.42(+5.95%)
Jan 09, 2012 6.980 7.130 6.950 7.060 49,981 +0.08(+1.15%)
Jan 06, 2012 7.180 7.240 6.980 6.980 81,966 -0.21(-2.92%)
Jan 05, 2012 7.220 7.290 7.150 7.190 41,791 -0.12(-1.64%)
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.