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 30, 2010 21.14 21.66 20.95 21.24 346 +0.26(+1.24%)
Sep 29, 2010 20.55 21.00 20.25 20.98 86,026 +0.29(+1.40%)
Sep 28, 2010 20.78 20.90 20.35 20.69 93,881 +0.04(+0.19%)
Sep 27, 2010 20.97 21.09 20.36 20.65 80,612 -0.25(-1.20%)
Sep 24, 2010 20.62 20.90 20.32 20.90 71,105 +0.54(+2.65%)
Sep 23, 2010 20.36 20.98 20.28 20.36 11,365 -0.39(-1.88%)
Sep 22, 2010 20.93 20.95 20.44 20.75 293,157 -0.20(-0.95%)
Sep 21, 2010 20.79 21.16 20.75 20.95 213,455 +0.22(+1.06%)
Sep 20, 2010 20.11 20.74 20.11 20.73 191,321 +0.73(+3.65%)
Sep 17, 2010 20.00 20.20 19.90 20.00 292,883 +0.13(+0.65%)
Sep 15, 2010 19.45 20.05 19.26 19.87 163,850 +0.36(+1.85%)
Sep 14, 2010 19.75 19.92 19.41 19.51 167,029 -0.20(-1.01%)
Sep 13, 2010 19.15 19.94 19.15 19.71 319,533 +0.77(+4.07%)
Sep 10, 2010 18.78 19.22 18.59 18.94 113,421 +0.29(+1.55%)
Sep 09, 2010 18.63 18.85 18.55 18.65 156,328 +0.27(+1.47%)
Sep 08, 2010 18.19 18.51 17.90 18.38 148,457 +0.31(+1.72%)
Sep 07, 2010 17.60 18.27 17.56 18.07 330 +0.56(+3.20%)
Sep 03, 2010 17.40 17.56 17.10 17.51 181,720 +0.27(+1.57%)
Sep 02, 2010 17.30 17.47 17.06 17.24 164 -0.04(-0.23%)
Sep 01, 2010 17.35 17.42 17.15 17.28 193,619 +0.33(+1.95%)
Aug 31, 2010 16.92 17.34 16.75 16.95 1,400 -0.12(-0.70%)
Aug 30, 2010 17.88 17.88 17.02 17.07 214,140 -0.72(-4.05%)
Aug 27, 2010 17.79 17.87 17.26 17.79 160,098 +0.43(+2.48%)
Aug 26, 2010 17.68 17.76 17.30 17.36 100,316 -0.19(-1.08%)
Aug 25, 2010 17.27 17.83 17.13 17.55 229 +0.18(+1.04%)
Aug 24, 2010 17.52 17.72 17.35 17.37 929 -0.36(-2.03%)
Aug 23, 2010 18.08 18.41 17.31 17.73 208,990 -0.13(-0.73%)
Aug 20, 2010 17.52 17.97 17.43 17.86 159,636 +0.41(+2.35%)
Aug 19, 2010 17.44 17.59 17.07 17.45 798 +0.15(+0.87%)
Aug 18, 2010 17.62 18.20 17.16 17.30 3,524 +0.10(+0.58%)
Aug 17, 2010 17.47 17.72 17.16 17.20 551 -0.19(-1.09%)
Aug 16, 2010 17.57 17.73 17.15 17.39 132,713 -0.20(-1.14%)
Aug 13, 2010 17.59 18.01 17.56 17.59 75,213 -0.35(-1.95%)
Aug 12, 2010 17.95 18.29 17.75 17.94 98,997 -0.24(-1.32%)
Aug 11, 2010 18.51 18.56 17.90 18.18 203,555 -0.51(-2.73%)
Aug 10, 2010 18.81 18.84 18.50 18.69 109,397 -0.31(-1.63%)
Aug 09, 2010 18.88 19.10 18.62 19.00 212,380 -0.07(-0.37%)
Aug 06, 2010 19.07 19.59 18.25 19.07 625,717 -2.45(-11.38%)
Aug 05, 2010 21.90 21.90 21.31 21.52 135,278 -0.23(-1.06%)
Aug 04, 2010 21.96 22.00 21.50 21.75 124,908 -0.07(-0.32%)
Aug 03, 2010 22.55 22.60 21.75 21.82 100,134 -0.68(-3.02%)
Aug 02, 2010 21.45 22.66 21.45 22.50 178,318 +1.07(+4.99%)
Jul 30, 2010 21.43 21.68 21.00 21.43 105,818 -0.06(-0.28%)
Jul 29, 2010 21.70 21.78 20.90 21.49 96,231 +0.03(+0.14%)
Jul 28, 2010 21.46 21.92 21.31 21.46 371 -0.29(-1.33%)
Jul 27, 2010 21.13 21.93 21.01 21.75 307,241 +0.66(+3.13%)
Jul 26, 2010 21.64 21.82 20.32 21.09 550,027 -0.77(-3.52%)
Jul 23, 2010 22.00 22.23 21.12 21.86 1,494,028 -3.66(-14.34%)
Jul 22, 2010 25.29 25.66 25.08 25.52 15,000 +0.37(+1.47%)
Jul 21, 2010 25.48 25.52 25.04 25.15 127,389 -0.28(-1.10%)
Jul 20, 2010 25.03 25.48 24.96 25.43 190,155 +0.28(+1.11%)
Jul 19, 2010 25.29 25.29 24.90 25.15 223,996 +0.09(+0.36%)
Jul 16, 2010 25.06 25.25 24.87 25.06 192,275 -0.10(-0.40%)
Jul 15, 2010 25.12 25.44 24.39 25.16 231,870 -0.02(-0.08%)
Jul 14, 2010 24.96 25.18 24.54 25.18 154,839 +0.29(+1.17%)
Jul 13, 2010 24.89 24.97 24.20 24.89 907 +0.76(+3.15%)
Jul 12, 2010 23.67 24.21 23.65 24.13 142,733 +0.52(+2.20%)
Jul 09, 2010 23.61 23.85 23.30 23.61 134,299 +0.27(+1.16%)
Jul 08, 2010 23.34 23.87 23.09 23.34 276 +0.07(+0.30%)
Jul 07, 2010 22.84 23.41 22.63 23.27 132,252 +0.60(+2.65%)
Jul 06, 2010 22.67 23.56 22.53 22.67 464 +0.20(+0.89%)
Jul 02, 2010 22.47 22.96 22.27 22.47 114,422 -0.13(-0.58%)
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.