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 (%)
Sep 28, 2018 19.75 20.26 19.75 19.89 217,600 +0.13(+0.66%)
Sep 27, 2018 18.95 19.94 18.95 19.76 363,532 +0.82(+4.33%)
Sep 26, 2018 19.05 19.46 18.92 18.94 289,970 -0.08(-0.42%)
Sep 25, 2018 18.65 19.24 18.65 19.02 339,030 +0.38(+2.04%)
Sep 24, 2018 18.10 18.69 18.06 18.64 231,239 +0.56(+3.10%)
Sep 21, 2018 17.68 18.44 17.16 18.08 732,300 +0.42(+2.38%)
Sep 20, 2018 18.05 18.09 17.58 17.66 270,797 -0.32(-1.78%)
Sep 19, 2018 17.70 18.30 17.60 17.98 395,001 +0.21(+1.18%)
Sep 18, 2018 16.82 17.93 16.82 17.77 414,491 +0.93(+5.52%)
Sep 17, 2018 16.68 16.91 16.55 16.84 175,988 +0.13(+0.78%)
Sep 14, 2018 15.60 16.75 15.60 16.71 240,900 +1.14(+7.32%)
Sep 13, 2018 15.11 15.63 15.01 15.57 171,890 +0.53(+3.52%)
Sep 12, 2018 15.24 15.24 14.88 15.04 117,083 -0.20(-1.31%)
Sep 11, 2018 14.78 15.31 14.77 15.24 173,394 +0.41(+2.76%)
Sep 10, 2018 15.22 15.25 14.79 14.83 89,960 -0.30(-1.98%)
Sep 07, 2018 15.02 15.49 14.91 15.13 60,700 +0.04(+0.27%)
Sep 06, 2018 15.18 15.18 14.41 15.09 140,885 -0.02(-0.13%)
Sep 05, 2018 15.58 15.58 15.08 15.11 103,015 -0.50(-3.20%)
Sep 04, 2018 15.74 15.81 15.35 15.61 83,802 -0.19(-1.20%)
Aug 31, 2018 15.80 15.80 15.80 0 -0.15(-0.94%)
Aug 30, 2018 15.93 16.04 15.84 15.95 68,593 -0.08(-0.50%)
Aug 29, 2018 15.94 16.15 15.83 16.03 171,199 +0.06(+0.38%)
Aug 28, 2018 16.10 16.15 15.88 15.97 88,927 -0.13(-0.81%)
Aug 27, 2018 16.27 16.32 16.07 16.10 72,034 -0.07(-0.43%)
Aug 24, 2018 15.84 16.26 15.84 16.17 75,900 +0.35(+2.21%)
Aug 23, 2018 15.71 15.91 15.64 15.82 59,104 +0.06(+0.38%)
Aug 22, 2018 15.78 16.00 15.64 15.76 109,255 -0.03(-0.19%)
Aug 21, 2018 15.66 15.88 15.66 15.79 78,181 +0.13(+0.83%)
Aug 20, 2018 15.69 15.73 15.49 15.66 61,496 +0.03(+0.19%)
Aug 17, 2018 15.67 15.69 15.29 15.63 126,100 -0.04(-0.26%)
Aug 16, 2018 15.61 15.96 15.49 15.67 98,227 +0.18(+1.16%)
Aug 15, 2018 15.50 15.60 15.17 15.49 132,608 -0.17(-1.09%)
Aug 14, 2018 15.33 15.73 15.28 15.66 131,983 +0.34(+2.22%)
Aug 13, 2018 15.23 15.41 15.08 15.32 106,598 +0.32(+2.13%)
Aug 10, 2018 14.73 15.36 14.58 15.00 109,300 +0.21(+1.42%)
Aug 09, 2018 14.81 14.87 14.75 14.79 76,782 +0.02(+0.14%)
Aug 08, 2018 14.85 14.90 14.57 14.77 157,743 -0.02(-0.14%)
Aug 07, 2018 14.57 14.82 14.14 14.79 227,813 +0.28(+1.93%)
Aug 06, 2018 15.30 15.30 14.50 14.51 208,982 -0.86(-5.60%)
Aug 03, 2018 15.59 15.59 14.91 15.37 256,900 +0.71(+4.84%)
Aug 02, 2018 14.62 14.73 14.60 14.66 95,703 -0.02(-0.14%)
Aug 01, 2018 14.66 14.87 14.46 14.68 81,594 -0.02(-0.14%)
Jul 31, 2018 14.89 15.02 14.53 14.70 104,013 -0.13(-0.88%)
Jul 30, 2018 15.53 15.53 14.80 14.83 128,512 -0.71(-4.57%)
Jul 27, 2018 16.76 16.76 15.48 15.54 174,800 -1.24(-7.39%)
Jul 26, 2018 16.84 17.11 16.74 16.78 186,097 -0.07(-0.42%)
Jul 25, 2018 16.77 16.92 16.73 16.85 121,437 +0.06(+0.36%)
Jul 24, 2018 17.10 17.28 16.66 16.79 86,598 -0.19(-1.12%)
Jul 23, 2018 16.79 17.10 16.60 16.98 206,125 +0.12(+0.71%)
Jul 20, 2018 17.00 17.49 16.82 16.86 97,569 -0.13(-0.77%)
Jul 19, 2018 16.96 17.07 16.85 16.99 50,637 -0.02(-0.12%)
Jul 18, 2018 16.89 17.09 16.81 17.01 92,491 +0.13(+0.77%)
Jul 17, 2018 16.76 16.95 16.76 16.88 135,682 +0.09(+0.54%)
Jul 16, 2018 16.77 16.94 16.69 16.79 85,530 -0.01(-0.06%)
Jul 13, 2018 16.90 16.90 16.65 16.80 47,801 -0.04(-0.24%)
Jul 12, 2018 16.68 16.92 16.59 16.84 84,813 +0.28(+1.69%)
Jul 11, 2018 16.47 16.70 16.45 16.56 65,961 +0.01(+0.06%)
Jul 10, 2018 17.03 17.08 16.51 16.55 106,067 -0.48(-2.82%)
Jul 09, 2018 16.40 17.22 16.40 17.03 208,719 +0.71(+4.35%)
Jul 06, 2018 16.34 16.44 16.21 16.32 173,010 +0.01(+0.06%)
Jul 05, 2018 16.23 16.38 16.09 16.31 101,747 +0.15(+0.93%)
Jul 03, 2018 16.16 16.16 16.16 0 -0.10(-0.62%)
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.