Indicators

Rosetta Stone (NY: RST )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.160	7.850	7.150	7.630	211,288	+0.41(+5.68%)
Dec 29, 2011	7.170	7.255	7.120	7.220	86,202	+0.07(+0.98%)
Dec 28, 2011	7.070	7.240	6.950	7.150	68,157	+0.04(+0.56%)
Dec 27, 2011	7.170	7.219	7.080	7.110	61,008	-0.12(-1.66%)
Dec 23, 2011	7.320	7.340	7.200	7.230	47,094	+0.20(+2.84%)
Dec 21, 2011	7.210	7.240	6.930	7.030	79,169	-0.27(-3.70%)
Dec 20, 2011	6.870	7.340	6.870	7.300	110,104	+0.53(+7.83%)
Dec 19, 2011	7.040	7.050	6.760	6.770	99,026	-0.26(-3.70%)
Dec 16, 2011	7.150	7.210	7.010	7.030	140,578	-0.07(-0.99%)
Dec 15, 2011	7.060	7.110	6.920	7.100	43,289	+0.06(+0.85%)
Dec 14, 2011	7.130	7.250	6.884	7.040	122,771	-0.13(-1.81%)
Dec 13, 2011	7.460	7.460	7.080	7.170	75,948	-0.26(-3.50%)
Dec 12, 2011	7.230	7.490	7.200	7.430	103,129	+0.08(+1.09%)
Dec 09, 2011	7.140	7.380	7.100	7.350	144,308	+0.29(+4.11%)
Dec 08, 2011	7.080	7.180	7.000	7.060	73,862	-0.13(-1.81%)
Dec 07, 2011	7.160	7.250	7.010	7.190	93,609	-0.07(-0.96%)
Dec 06, 2011	7.150	7.349	7.114	7.260	153,753	+0.11(+1.54%)
Dec 05, 2011	6.890	7.160	6.820	7.150	240,087	+0.31(+4.53%)
Dec 02, 2011	6.900	6.980	6.730	6.840	98,639	-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.