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 (%)
Apr 30, 2014 11.73 11.97 11.70 11.91 110,154 +0.13(+1.10%)
Apr 29, 2014 11.95 12.06 11.73 11.78 163,906 -0.08(-0.67%)
Apr 28, 2014 11.86 11.98 11.60 11.86 122,985 +0.01(+0.08%)
Apr 25, 2014 11.97 12.02 11.82 11.85 110,831 -0.14(-1.17%)
Apr 24, 2014 12.23 12.23 11.90 11.99 97,509 -0.18(-1.48%)
Apr 23, 2014 12.23 12.32 12.10 12.17 79,792 -0.10(-0.81%)
Apr 22, 2014 11.85 12.31 11.83 12.27 252,573 +0.48(+4.07%)
Apr 21, 2014 11.33 11.80 11.29 11.79 139,965 +0.49(+4.34%)
Apr 17, 2014 11.16 11.30 11.30 11.30 80,700 +0.15(+1.35%)
Apr 16, 2014 11.06 11.19 11.04 11.15 104,329 +0.14(+1.27%)
Apr 15, 2014 10.99 11.17 10.86 11.01 188,476 +0.01(+0.09%)
Apr 14, 2014 10.97 11.33 10.97 11.00 125,633 +0.04(+0.36%)
Apr 11, 2014 11.05 11.16 10.95 10.96 137,861 -0.14(-1.26%)
Apr 10, 2014 11.18 11.18 11.00 11.10 59,273 -0.11(-0.98%)
Apr 09, 2014 11.06 11.26 10.99 11.21 86,006 +0.15(+1.36%)
Apr 08, 2014 11.28 11.48 11.01 11.06 211,810 -0.19(-1.69%)
Apr 07, 2014 11.58 11.58 11.21 11.25 201,880 -0.38(-3.27%)
Apr 04, 2014 11.61 11.74 11.28 11.63 137,995 +0.07(+0.61%)
Apr 03, 2014 11.25 11.57 11.09 11.56 320,920 +0.30(+2.66%)
Apr 02, 2014 11.22 11.37 11.15 11.26 85,606 +0.05(+0.45%)
Apr 01, 2014 11.19 11.35 11.01 11.21 158,834 -0.01(-0.09%)
Mar 31, 2014 10.99 11.35 10.99 11.22 57,488 +0.27(+2.47%)
Mar 28, 2014 11.07 11.16 10.93 10.95 49,211 -0.11(-0.99%)
Mar 27, 2014 10.88 11.15 10.86 11.06 120,725 +0.24(+2.22%)
Mar 26, 2014 11.46 11.46 10.78 10.82 121,686 -0.56(-4.92%)
Mar 25, 2014 11.45 11.58 11.26 11.38 40,320 -0.04(-0.35%)
Mar 24, 2014 11.62 11.62 11.32 11.42 58,218 -0.17(-1.47%)
Mar 21, 2014 11.60 11.66 11.40 11.59 162,983 +0.08(+0.70%)
Mar 20, 2014 11.29 11.53 11.21 11.51 110,455 +0.16(+1.41%)
Mar 19, 2014 11.41 11.41 11.25 11.35 130,754 -0.02(-0.18%)
Mar 18, 2014 11.17 11.38 11.09 11.37 90,258 +0.25(+2.25%)
Mar 17, 2014 11.24 11.38 11.07 11.12 42,744 -0.10(-0.89%)
Mar 14, 2014 11.21 11.32 11.15 11.22 34,968 -0.04(-0.36%)
Mar 13, 2014 11.54 11.54 11.11 11.26 76,936 -0.20(-1.75%)
Mar 12, 2014 11.41 11.55 11.35 11.46 31,595 +0.03(+0.26%)
Mar 11, 2014 11.52 11.55 11.37 11.43 54,339 -0.10(-0.87%)
Mar 10, 2014 11.56 11.57 11.37 11.53 118,886 -0.08(-0.69%)
Mar 07, 2014 11.57 11.64 11.41 11.61 95,066 +0.05(+0.43%)
Mar 06, 2014 11.52 11.63 11.32 11.56 94,797 +0.09(+0.78%)
Mar 05, 2014 11.61 11.66 11.42 11.47 70,242 -0.12(-1.04%)
Mar 04, 2014 11.30 11.61 11.30 11.59 148,237 +0.42(+3.76%)
Mar 03, 2014 11.42 11.43 11.04 11.17 186,393 -0.38(-3.29%)
Feb 28, 2014 11.58 11.99 11.36 11.55 388,882 +0.01(+0.09%)
Feb 27, 2014 10.94 11.56 10.81 11.54 210,645 +0.52(+4.72%)
Feb 26, 2014 11.41 11.44 10.95 11.02 333,114 -0.48(-4.17%)
Feb 25, 2014 10.95 11.73 10.53 11.50 487,978 -0.53(-4.41%)
Feb 24, 2014 12.35 12.47 12.00 12.03 146,298 -0.32(-2.59%)
Feb 21, 2014 12.11 12.45 12.06 12.35 80,561 +0.24(+1.98%)
Feb 20, 2014 12.05 12.33 11.92 12.11 185,674 +0.10(+0.83%)
Feb 19, 2014 12.08 12.17 11.92 12.01 74,976 -0.08(-0.66%)
Feb 18, 2014 11.95 12.10 11.95 12.09 157,601 +0.18(+1.51%)
Feb 14, 2014 11.93 11.91 11.91 11.91 120,500 -0.05(-0.42%)
Feb 13, 2014 11.31 11.96 11.31 11.96 139,472 +0.61(+5.37%)
Feb 12, 2014 11.51 11.55 11.20 11.35 110,916 -0.15(-1.30%)
Feb 11, 2014 11.41 11.62 11.32 11.50 55,496 +0.13(+1.14%)
Feb 10, 2014 11.33 11.39 11.20 11.37 69,176 +0.07(+0.62%)
Feb 07, 2014 10.83 11.46 10.83 11.30 137,378 +0.53(+4.92%)
Feb 06, 2014 10.85 11.01 10.74 10.77 57,450 -0.04(-0.37%)
Feb 05, 2014 10.98 10.98 10.74 10.81 91,737 -0.22(-1.99%)
Feb 04, 2014 10.93 11.28 10.88 11.03 90,196 +0.12(+1.10%)
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.