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 (%)
Oct 14, 2020 29.99 29.99 29.99 0 +0.00(+0.00%)
Oct 13, 2020 29.96 29.99 29.95 29.99 320,417 +0.04(+0.13%)
Oct 12, 2020 29.96 30.01 29.93 29.95 362,377 +0.00(+0.00%)
Oct 09, 2020 29.94 29.96 29.94 29.95 306,500 +0.00(+0.00%)
Oct 08, 2020 29.94 29.97 29.93 29.95 231,201 +0.02(+0.07%)
Oct 07, 2020 29.92 29.94 29.90 29.93 318,789 +0.03(+0.10%)
Oct 06, 2020 29.90 29.94 29.89 29.90 361,317 +0.02(+0.07%)
Oct 05, 2020 29.91 29.95 29.88 29.88 550,613 -0.01(-0.03%)
Oct 02, 2020 29.89 29.92 29.88 29.89 468,400 -0.01(-0.03%)
Oct 01, 2020 30.03 30.03 29.90 29.90 405,611 -0.08(-0.27%)
Sep 30, 2020 29.91 30.00 29.89 29.98 981,327 +0.08(+0.27%)
Sep 29, 2020 29.95 29.95 29.89 29.90 396,716 +0.00(+0.00%)
Sep 28, 2020 29.93 30.05 29.90 29.90 485,306 +0.02(+0.07%)
Sep 25, 2020 29.81 29.92 29.81 29.88 396,700 +0.00(+0.00%)
Sep 24, 2020 29.87 29.93 29.86 29.88 1,067,706 -0.02(-0.07%)
Sep 23, 2020 29.88 29.92 29.88 29.90 717,032 -0.01(-0.03%)
Sep 22, 2020 29.90 29.95 29.88 29.91 655,871 +0.00(+0.00%)
Sep 21, 2020 29.91 29.93 29.88 29.91 831,748 -0.03(-0.10%)
Sep 18, 2020 29.86 29.99 29.86 29.94 761,100 +0.07(+0.23%)
Sep 17, 2020 29.93 29.99 29.87 29.87 580,696 -0.08(-0.27%)
Sep 16, 2020 29.96 30.01 29.91 29.95 969,986 -0.01(-0.03%)
Sep 15, 2020 29.93 30.03 29.91 29.96 723,280 +0.06(+0.20%)
Sep 14, 2020 29.93 29.98 29.88 29.90 539,596 +0.02(+0.07%)
Sep 11, 2020 29.84 29.94 29.84 29.88 938,300 +0.05(+0.17%)
Sep 10, 2020 29.89 29.93 29.81 29.83 1,699,184 +0.03(+0.10%)
Sep 09, 2020 29.95 30.03 29.80 29.80 1,229,535 -0.20(-0.67%)
Sep 08, 2020 29.86 30.08 29.82 30.00 1,853,224 +0.21(+0.70%)
Sep 04, 2020 29.87 30.00 29.79 29.79 4,021,200 -0.08(-0.27%)
Sep 03, 2020 29.80 30.00 29.80 29.87 5,488,222 +0.10(+0.34%)
Sep 02, 2020 29.92 30.09 29.77 29.77 3,126,584 -0.22(-0.73%)
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.