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 (%)
Jul 31, 2009 28.51 32.97 28.25 30.69 1,524,305 +3.38(+12.38%)
Jul 30, 2009 26.29 27.41 25.45 27.31 363,794 +1.32(+5.08%)
Jul 29, 2009 25.73 26.21 25.32 25.99 175,669 +0.25(+0.97%)
Jul 28, 2009 26.00 26.21 25.31 25.74 135,556 -0.21(-0.81%)
Jul 27, 2009 26.86 26.93 25.86 25.95 108,774 -0.96(-3.57%)
Jul 24, 2009 27.00 27.15 25.69 26.91 748 +0.02(+0.07%)
Jul 23, 2009 26.54 27.00 26.12 26.89 232,868 +0.07(+0.26%)
Jul 22, 2009 26.80 27.29 26.56 26.82 89,076 -0.38(-1.40%)
Jul 21, 2009 27.75 27.88 26.87 27.20 157,023 -0.64(-2.30%)
Jul 20, 2009 27.90 28.96 27.46 27.84 189,051 +0.26(+0.94%)
Jul 17, 2009 26.69 27.90 26.69 27.58 76,303 +0.82(+3.06%)
Jul 16, 2009 26.64 27.97 26.00 26.76 101,465 +0.05(+0.19%)
Jul 15, 2009 26.58 27.00 26.13 26.71 114,402 +0.75(+2.89%)
Jul 14, 2009 26.23 26.64 25.37 25.96 94,307 -0.03(-0.12%)
Jul 13, 2009 25.99 26.28 25.60 25.99 107,986 -0.24(-0.91%)
Jul 10, 2009 25.86 26.91 25.86 26.23 87,185 +0.13(+0.50%)
Jul 09, 2009 25.69 26.79 25.69 26.10 78,636 +0.62(+2.43%)
Jul 08, 2009 26.07 26.50 25.31 25.48 159,259 -0.60(-2.30%)
Jul 07, 2009 27.34 27.42 25.71 26.08 187,138 -0.72(-2.69%)
Jul 06, 2009 27.01 27.01 26.35 26.80 67,160 -0.20(-0.74%)
Jul 02, 2009 27.03 27.38 25.35 27.00 161,645 -0.38(-1.39%)
Jul 01, 2009 27.96 28.35 27.15 27.38 135,146 -0.06(-0.22%)
Jun 30, 2009 27.89 27.99 27.17 27.44 171,266 -0.16(-0.58%)
Jun 29, 2009 27.33 27.80 26.50 27.60 319,320 +0.40(+1.47%)
Jun 26, 2009 25.80 27.52 25.80 27.20 1,212,858 +1.44(+5.59%)
Jun 25, 2009 25.13 26.00 25.07 25.76 255,290 +0.93(+3.75%)
Jun 24, 2009 24.35 25.75 24.26 24.83 146,340 +0.52(+2.14%)
Jun 23, 2009 25.50 25.62 23.76 24.31 393,856 -0.93(-3.68%)
Jun 22, 2009 26.20 26.29 25.02 25.24 307,104 -1.26(-4.75%)
Jun 19, 2009 25.90 26.50 25.78 26.50 256,079 +0.62(+2.40%)
Jun 18, 2009 25.63 26.10 25.17 25.88 100,425 +0.25(+0.98%)
Jun 17, 2009 25.10 25.75 24.67 25.63 277,248 +0.81(+3.26%)
Jun 16, 2009 25.70 25.81 24.67 24.82 190,286 -0.44(-1.74%)
Jun 15, 2009 26.15 26.15 25.15 25.26 160,972 -1.72(-6.38%)
Jun 12, 2009 26.10 27.78 25.11 26.98 378,825 +0.47(+1.77%)
Jun 11, 2009 23.76 26.95 23.64 26.51 693,644 +2.75(+11.57%)
Jun 10, 2009 23.26 23.78 22.51 23.76 385,839 +0.16(+0.68%)
Jun 09, 2009 23.45 23.99 23.35 23.60 180,373 +0.09(+0.38%)
Jun 08, 2009 23.87 23.87 23.45 23.51 68,667 -0.47(-1.96%)
Jun 05, 2009 23.66 23.98 23.49 23.98 101,165 +0.43(+1.83%)
Jun 04, 2009 23.73 23.81 23.17 23.55 89,593 +0.14(+0.60%)
Jun 03, 2009 23.66 23.90 23.19 23.41 67,963 -0.51(-2.13%)
Jun 02, 2009 23.99 24.29 21.33 23.92 1,030,063 -0.13(-0.54%)
Jun 01, 2009 24.35 24.42 23.85 24.05 270,331 -0.06(-0.25%)
May 29, 2009 22.30 24.89 22.25 24.11 561,689 +1.81(+8.12%)
May 28, 2009 22.83 23.26 22.10 22.30 215,455 -0.53(-2.32%)
May 27, 2009 24.00 24.15 22.69 22.83 332,382 -0.87(-3.67%)
May 26, 2009 24.44 24.44 23.17 23.70 271,007 -0.53(-2.19%)
May 22, 2009 23.18 24.31 23.18 24.23 189,364 +1.09(+4.71%)
May 21, 2009 24.43 24.64 23.04 23.14 191,894 -1.86(-7.44%)
May 20, 2009 25.01 25.99 24.57 25.00 545,727 -0.01(-0.04%)
May 19, 2009 24.50 25.72 24.20 25.01 540,873 +0.81(+3.35%)
May 18, 2009 23.84 24.40 23.55 24.20 257,733 +0.38(+1.60%)
May 15, 2009 22.46 24.05 22.35 23.82 502,974 +1.72(+7.78%)
May 14, 2009 22.93 23.30 21.87 22.10 590,768 -0.40(-1.78%)
May 13, 2009 26.57 26.57 22.30 22.50 1,292,552 -4.30(-16.04%)
May 12, 2009 27.38 27.81 26.57 26.80 1,147,649 -2.67(-9.06%)
May 11, 2009 28.99 29.72 28.35 29.47 336,268 +0.51(+1.76%)
May 08, 2009 29.00 29.82 28.42 28.96 329,613 +0.67(+2.37%)
May 07, 2009 29.57 30.37 28.12 28.29 557,313 -1.73(-5.76%)
May 06, 2009 32.20 32.54 29.28 30.02 403,090 -1.65(-5.21%)
May 05, 2009 30.41 32.00 30.06 31.67 243,794 +0.65(+2.10%)
May 04, 2009 30.13 31.72 29.86 31.02 294,704 +1.19(+3.99%)
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.