Skip to main content
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 (%)
Nov 30, 2018 16.61 16.71 16.28 16.71 352,100 +0.13(+0.78%)
Nov 29, 2018 17.21 17.30 16.57 16.58 208,984 -0.73(-4.22%)
Nov 28, 2018 16.86 17.42 16.56 17.31 261,031 +0.52(+3.10%)
Nov 27, 2018 16.04 16.89 16.00 16.79 139,878 +0.64(+3.96%)
Nov 26, 2018 16.28 16.34 15.96 16.15 96,755 -0.04(-0.25%)
Nov 23, 2018 15.93 16.40 15.93 16.19 50,800 +0.07(+0.43%)
Nov 21, 2018 16.12 16.12 16.12 0 +0.30(+1.90%)
Nov 20, 2018 16.17 16.37 15.77 15.82 232,136 -0.61(-3.71%)
Nov 19, 2018 17.45 17.55 16.26 16.43 159,368 -1.00(-5.74%)
Nov 16, 2018 17.50 17.62 17.13 17.43 193,000 -0.23(-1.30%)
Nov 15, 2018 17.09 17.87 17.08 17.66 177,079 +0.52(+3.03%)
Nov 14, 2018 17.09 17.67 17.06 17.14 209,623 +0.21(+1.24%)
Nov 13, 2018 17.65 17.74 16.92 16.93 198,700 -0.72(-4.08%)
Nov 12, 2018 17.58 17.95 17.36 17.65 164,331 -0.09(-0.51%)
Nov 09, 2018 17.43 17.81 17.15 17.74 205,600 +0.13(+0.74%)
Nov 08, 2018 18.36 18.46 17.26 17.61 332,134 -1.01(-5.42%)
Nov 07, 2018 18.96 18.96 18.19 18.62 312,987 +0.38(+2.08%)
Nov 06, 2018 19.23 19.62 16.03 18.24 492,209 -1.75(-8.75%)
Nov 05, 2018 20.00 20.14 19.25 19.99 357,658 -0.22(-1.09%)
Nov 02, 2018 20.14 20.30 19.75 20.21 227,300 +0.17(+0.85%)
Nov 01, 2018 20.81 21.05 19.98 20.04 116,899 -0.75(-3.61%)
Oct 31, 2018 20.82 21.22 20.41 20.79 176,484 +0.20(+0.97%)
Oct 30, 2018 20.00 20.74 19.88 20.59 183,963 +0.50(+2.49%)
Oct 29, 2018 20.48 20.51 19.88 20.09 189,122 -0.14(-0.69%)
Oct 26, 2018 20.30 20.30 19.69 20.23 209,200 -0.09(-0.44%)
Oct 25, 2018 20.41 20.56 20.04 20.32 214,623 +0.09(+0.44%)
Oct 24, 2018 20.51 20.70 20.23 20.23 253,286 -0.27(-1.32%)
Oct 23, 2018 20.21 20.61 20.02 20.50 177,992 -0.04(-0.19%)
Oct 22, 2018 20.46 20.95 20.11 20.54 88,288 +0.15(+0.74%)
Oct 19, 2018 21.02 21.25 20.04 20.39 153,100 -0.64(-3.04%)
Oct 18, 2018 20.90 21.14 20.90 21.03 233,096 -0.02(-0.10%)
Oct 17, 2018 20.70 21.16 20.47 21.05 257,247 +0.40(+1.94%)
Oct 16, 2018 20.09 20.78 19.64 20.65 215,586 +0.56(+2.79%)
Oct 15, 2018 19.65 20.38 19.25 20.09 216,587 +0.56(+2.87%)
Oct 12, 2018 19.30 19.70 19.25 19.53 227,000 +0.62(+3.28%)
Oct 11, 2018 18.72 19.25 18.72 18.91 170,325 +0.08(+0.42%)
Oct 10, 2018 19.74 19.74 18.82 18.83 415,147 -0.98(-4.95%)
Oct 09, 2018 19.75 20.20 19.73 19.81 168,612 +0.08(+0.41%)
Oct 08, 2018 19.90 19.97 19.40 19.73 165,403 -0.26(-1.30%)
Oct 05, 2018 20.29 20.35 19.63 19.99 242,400 -0.31(-1.53%)
Oct 04, 2018 20.69 20.69 20.19 20.30 275,391 -0.41(-1.98%)
Oct 03, 2018 20.51 20.82 20.31 20.71 149,916 +0.26(+1.27%)
Oct 02, 2018 21.54 21.54 20.34 20.45 188,430 -0.93(-4.35%)
Oct 01, 2018 19.99 21.43 19.99 21.38 381,947 +1.49(+7.49%)
Sep 28, 2018 19.75 20.26 19.75 19.89 217,600 +0.13(+0.66%)
Sep 27, 2018 18.95 19.94 18.95 19.76 363,532 +0.82(+4.33%)
Sep 26, 2018 19.05 19.46 18.92 18.94 289,970 -0.08(-0.42%)
Sep 25, 2018 18.65 19.24 18.65 19.02 339,030 +0.38(+2.04%)
Sep 24, 2018 18.10 18.69 18.06 18.64 231,239 +0.56(+3.10%)
Sep 21, 2018 17.68 18.44 17.16 18.08 732,300 +0.42(+2.38%)
Sep 20, 2018 18.05 18.09 17.58 17.66 270,797 -0.32(-1.78%)
Sep 19, 2018 17.70 18.30 17.60 17.98 395,001 +0.21(+1.18%)
Sep 18, 2018 16.82 17.93 16.82 17.77 414,491 +0.93(+5.52%)
Sep 17, 2018 16.68 16.91 16.55 16.84 175,988 +0.13(+0.78%)
Sep 14, 2018 15.60 16.75 15.60 16.71 240,900 +1.14(+7.32%)
Sep 13, 2018 15.11 15.63 15.01 15.57 171,890 +0.53(+3.52%)
Sep 12, 2018 15.24 15.24 14.88 15.04 117,083 -0.20(-1.31%)
Sep 11, 2018 14.78 15.31 14.77 15.24 173,394 +0.41(+2.76%)
Sep 10, 2018 15.22 15.25 14.79 14.83 89,960 -0.30(-1.98%)
Sep 07, 2018 15.02 15.49 14.91 15.13 60,700 +0.04(+0.27%)
Sep 06, 2018 15.18 15.18 14.41 15.09 140,885 -0.02(-0.13%)
Sep 05, 2018 15.58 15.58 15.08 15.11 103,015 -0.50(-3.20%)
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.