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 (%)
Jun 30, 2020 16.68 17.19 16.68 16.86 105,095 -0.02(-0.12%)
Jun 29, 2020 16.48 16.99 16.23 16.88 81,396 +0.62(+3.81%)
Jun 26, 2020 16.05 16.52 16.02 16.26 415,800 -0.03(-0.18%)
Jun 25, 2020 15.93 16.34 15.87 16.29 265,375 +0.19(+1.18%)
Jun 24, 2020 16.79 16.87 15.97 16.10 126,476 -0.90(-5.29%)
Jun 23, 2020 16.93 17.16 16.79 17.00 107,341 +0.25(+1.49%)
Jun 22, 2020 16.76 16.94 16.08 16.75 97,568 -0.09(-0.53%)
Jun 19, 2020 16.85 17.53 16.78 16.84 174,100 +0.10(+0.60%)
Jun 18, 2020 16.50 17.10 16.40 16.74 125,451 +0.04(+0.24%)
Jun 17, 2020 17.58 17.58 16.60 16.70 64,756 -0.71(-4.08%)
Jun 16, 2020 17.58 17.64 17.09 17.41 143,502 +0.35(+2.05%)
Jun 15, 2020 16.59 17.30 16.43 17.06 166,377 -0.03(-0.18%)
Jun 12, 2020 17.58 17.58 16.76 17.09 198,300 -0.02(-0.12%)
Jun 11, 2020 17.14 17.24 16.95 17.11 216,378 -0.75(-4.20%)
Jun 10, 2020 18.51 18.70 17.81 17.86 99,285 -0.76(-4.08%)
Jun 09, 2020 18.20 18.91 18.20 18.62 103,900 +0.15(+0.81%)
Jun 08, 2020 18.92 18.92 18.32 18.47 108,642 -0.16(-0.86%)
Jun 05, 2020 18.77 19.10 18.54 18.63 93,600 +0.19(+1.03%)
Jun 04, 2020 18.13 18.72 18.11 18.44 79,004 +0.01(+0.05%)
Jun 03, 2020 18.48 18.59 18.21 18.43 90,399 +0.26(+1.43%)
Jun 02, 2020 18.72 18.75 18.10 18.17 107,625 -0.55(-2.94%)
Jun 01, 2020 18.71 18.99 18.50 18.72 160,110 +0.14(+0.75%)
May 29, 2020 17.83 18.72 17.80 18.58 193,100 +0.56(+3.11%)
May 28, 2020 19.15 19.46 17.85 18.02 186,469 -1.06(-5.56%)
May 27, 2020 18.45 19.13 17.95 19.08 164,917 +0.98(+5.41%)
May 26, 2020 18.50 18.64 18.07 18.10 209,576 +0.15(+0.84%)
May 22, 2020 17.88 18.02 17.58 17.95 68,600 +0.02(+0.11%)
May 21, 2020 18.45 18.66 17.82 17.93 84,432 -0.60(-3.24%)
May 20, 2020 18.20 19.01 18.20 18.53 136,347 +0.60(+3.35%)
May 19, 2020 17.86 18.63 17.86 17.93 154,136 -0.14(-0.77%)
May 18, 2020 17.74 18.26 17.24 18.07 236,104 +1.02(+5.98%)
May 15, 2020 17.39 17.48 16.98 17.05 134,700 -0.38(-2.18%)
May 14, 2020 16.76 17.43 16.44 17.43 141,951 +0.35(+2.05%)
May 13, 2020 17.26 17.58 16.83 17.08 251,303 -0.42(-2.40%)
May 12, 2020 18.53 18.60 17.48 17.50 157,134 -0.79(-4.32%)
May 11, 2020 18.20 18.52 18.07 18.29 221,366 -0.26(-1.40%)
May 08, 2020 17.76 18.60 17.55 18.55 145,700 +1.18(+6.79%)
May 07, 2020 19.57 19.57 16.00 17.37 351,526 -0.66(-3.66%)
May 06, 2020 17.30 18.83 17.30 18.03 444,880 +0.84(+4.89%)
May 05, 2020 17.32 17.86 16.94 17.19 157,317 +0.40(+2.38%)
May 04, 2020 16.35 17.14 16.29 16.79 158,804 +0.06(+0.36%)
May 01, 2020 16.39 16.77 16.09 16.73 170,400 -0.35(-2.05%)
Apr 30, 2020 17.57 17.70 16.97 17.08 158,680 -0.81(-4.53%)
Apr 29, 2020 16.68 18.04 16.68 17.89 214,771 +1.64(+10.09%)
Apr 28, 2020 16.38 16.41 15.81 16.25 141,518 +0.29(+1.82%)
Apr 27, 2020 16.03 16.65 15.57 15.96 174,758 +0.21(+1.33%)
Apr 24, 2020 15.62 15.86 15.52 15.75 137,200 +0.15(+0.96%)
Apr 23, 2020 15.25 15.98 15.25 15.60 99,668 +0.26(+1.69%)
Apr 22, 2020 15.17 15.57 14.82 15.34 74,492 +0.55(+3.72%)
Apr 21, 2020 15.13 15.36 14.56 14.79 83,623 -0.78(-5.01%)
Apr 20, 2020 15.26 15.76 15.09 15.57 133,306 -0.05(-0.32%)
Apr 17, 2020 15.02 15.71 14.96 15.62 104,000 +0.91(+6.19%)
Apr 16, 2020 14.84 15.12 14.45 14.71 106,773 -0.24(-1.61%)
Apr 15, 2020 15.08 15.11 14.58 14.95 148,923 -0.59(-3.80%)
Apr 14, 2020 15.48 16.00 15.19 15.54 136,152 +0.43(+2.85%)
Apr 13, 2020 15.40 15.40 14.66 15.11 168,374 -0.49(-3.14%)
Apr 09, 2020 15.63 15.89 15.30 15.60 131,000 +0.32(+2.09%)
Apr 08, 2020 15.65 16.16 14.48 15.28 277,865 +0.43(+2.90%)
Apr 07, 2020 14.94 15.39 14.20 14.85 242,832 +0.38(+2.63%)
Apr 06, 2020 13.73 14.69 13.65 14.47 180,388 +1.18(+8.88%)
Apr 03, 2020 13.43 13.91 13.08 13.29 229,500 -0.39(-2.85%)
Apr 02, 2020 12.94 13.98 12.94 13.68 188,481 +0.89(+6.96%)
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.