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 (%)
Mar 31, 2016 6.610 6.800 6.610 6.710 54,620 +0.10(+1.51%)
Mar 30, 2016 6.610 6.740 6.510 6.610 63,874 +0.02(+0.30%)
Mar 29, 2016 6.670 6.750 6.510 6.590 72,140 -0.09(-1.35%)
Mar 28, 2016 6.850 6.900 6.630 6.680 29,265 -0.17(-2.48%)
Mar 24, 2016 6.770 6.850 6.850 6.850 32,900 +0.09(+1.33%)
Mar 23, 2016 6.910 7.030 6.750 6.760 48,213 -0.14(-2.03%)
Mar 22, 2016 6.910 7.150 6.850 6.900 88,287 +0.05(+0.73%)
Mar 21, 2016 6.700 6.980 6.700 6.850 60,972 +0.10(+1.48%)
Mar 18, 2016 6.720 6.880 6.710 6.750 141,800 +0.03(+0.45%)
Mar 17, 2016 7.000 7.072 6.630 6.720 126,861 -0.34(-4.82%)
Mar 16, 2016 6.920 7.100 6.920 7.060 117,951 +0.11(+1.58%)
Mar 15, 2016 7.510 7.510 6.820 6.950 163,879 -0.58(-7.70%)
Mar 14, 2016 7.360 7.560 7.320 7.530 67,440 +0.11(+1.48%)
Mar 11, 2016 7.170 7.600 7.170 7.420 39,218 +0.27(+3.78%)
Mar 10, 2016 7.550 7.550 7.110 7.150 40,970 -0.35(-4.67%)
Mar 09, 2016 7.380 7.690 7.380 7.500 56,434 +0.14(+1.90%)
Mar 08, 2016 7.740 7.770 7.260 7.360 146,469 -0.39(-5.03%)
Mar 07, 2016 8.150 8.240 7.740 7.750 124,932 -0.50(-6.06%)
Mar 04, 2016 8.350 8.550 8.230 8.250 170,420 -0.11(-1.32%)
Mar 03, 2016 8.450 8.600 8.300 8.360 81,918 -0.23(-2.68%)
Mar 02, 2016 8.220 8.600 8.220 8.590 72,802 +0.36(+4.37%)
Mar 01, 2016 7.860 8.350 7.860 8.230 150,397 +0.32(+4.05%)
Feb 29, 2016 7.650 8.280 7.650 7.910 102,862 +0.18(+2.33%)
Feb 26, 2016 7.440 7.800 7.440 7.730 77,427 +0.22(+2.93%)
Feb 25, 2016 7.460 7.700 7.400 7.510 46,065 +0.03(+0.40%)
Feb 24, 2016 7.370 7.600 7.370 7.480 44,721 +0.02(+0.27%)
Feb 23, 2016 7.540 7.620 7.320 7.460 64,421 -0.10(-1.32%)
Feb 22, 2016 7.500 7.640 7.450 7.560 73,798 +0.09(+1.20%)
Feb 19, 2016 7.100 7.560 7.100 7.470 69,753 +0.34(+4.77%)
Feb 18, 2016 7.380 7.400 7.050 7.130 64,815 -0.22(-2.99%)
Feb 17, 2016 7.210 7.440 7.210 7.350 35,742 +0.13(+1.80%)
Feb 16, 2016 7.300 7.300 7.140 7.220 41,429 +0.02(+0.28%)
Feb 12, 2016 7.030 7.200 7.200 7.200 69,300 +0.19(+2.71%)
Feb 11, 2016 6.950 7.090 6.950 7.010 127,219 -0.01(-0.14%)
Feb 10, 2016 7.000 7.170 6.980 7.020 56,014 +0.01(+0.14%)
Feb 09, 2016 6.930 7.080 6.930 7.010 81,640 -0.02(-0.28%)
Feb 08, 2016 7.200 7.240 6.980 7.030 99,699 -0.14(-1.95%)
Feb 05, 2016 7.030 7.230 7.030 7.170 67,578 +0.14(+1.99%)
Feb 04, 2016 6.830 7.070 6.830 7.030 166,735 +0.23(+3.38%)
Feb 03, 2016 6.860 6.910 6.745 6.800 67,481 +0.03(+0.44%)
Feb 02, 2016 6.850 6.955 6.710 6.770 25,371 -0.08(-1.17%)
Feb 01, 2016 6.600 6.910 6.600 6.850 52,073 +0.19(+2.85%)
Jan 29, 2016 6.520 6.810 6.520 6.660 70,480 +0.13(+1.99%)
Jan 28, 2016 6.690 6.700 6.510 6.530 31,633 -0.08(-1.21%)
Jan 27, 2016 6.660 6.720 6.496 6.610 41,269 +0.00(+0.00%)
Jan 26, 2016 6.540 6.750 6.440 6.610 41,291 +0.14(+2.16%)
Jan 25, 2016 6.840 6.915 6.440 6.470 48,525 -0.38(-5.55%)
Jan 22, 2016 6.640 7.470 6.550 6.850 268,902 +0.29(+4.42%)
Jan 21, 2016 6.630 6.720 6.490 6.560 31,192 -0.10(-1.50%)
Jan 20, 2016 6.280 6.700 6.170 6.660 209,281 +0.28(+4.39%)
Jan 19, 2016 6.480 6.480 6.300 6.380 48,501 -0.07(-1.09%)
Jan 15, 2016 6.630 6.450 6.450 6.450 28,200 -0.24(-3.59%)
Jan 14, 2016 6.440 6.700 6.300 6.690 80,224 +0.29(+4.53%)
Jan 13, 2016 6.280 6.640 6.280 6.400 109,183 -0.08(-1.23%)
Jan 12, 2016 6.580 6.650 6.460 6.480 62,056 -0.05(-0.77%)
Jan 11, 2016 6.630 6.790 6.500 6.530 89,388 -0.25(-3.69%)
Jan 08, 2016 6.560 6.800 6.550 6.780 593,298 +0.23(+3.51%)
Jan 07, 2016 6.690 6.710 6.500 6.550 105,554 -0.22(-3.25%)
Jan 06, 2016 6.770 6.840 6.710 6.770 61,994 -0.07(-1.02%)
Jan 05, 2016 6.920 6.930 6.760 6.840 38,739 -0.04(-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.