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 (%)
Dec 31, 2013 12.13 12.22 12.22 12.22 280,100 +0.07(+0.58%)
Dec 30, 2013 12.21 12.25 12.05 12.15 209,915 -0.10(-0.82%)
Dec 27, 2013 12.21 12.46 12.19 12.25 120,317 +0.00(+0.00%)
Dec 26, 2013 12.41 12.46 12.22 12.25 94,367 -0.14(-1.13%)
Dec 24, 2013 12.37 12.49 12.36 12.39 65,777 -0.01(-0.08%)
Dec 23, 2013 12.45 12.50 12.09 12.40 217,237 +0.03(+0.24%)
Dec 20, 2013 12.17 12.45 12.07 12.37 317,920 +0.27(+2.23%)
Dec 19, 2013 11.99 12.11 11.97 12.10 255,450 +0.05(+0.41%)
Dec 18, 2013 11.95 12.07 11.87 12.05 110,238 +0.10(+0.84%)
Dec 17, 2013 11.90 11.97 11.76 11.95 146,641 +0.02(+0.17%)
Dec 16, 2013 11.73 11.95 11.73 11.93 82,312 +0.26(+2.23%)
Dec 13, 2013 11.61 11.79 11.58 11.67 120,549 +0.11(+0.95%)
Dec 12, 2013 11.87 11.88 11.55 11.56 151,512 -0.23(-1.95%)
Dec 11, 2013 12.01 12.10 11.74 11.79 138,112 -0.17(-1.42%)
Dec 10, 2013 12.16 12.30 11.85 11.96 145,220 -0.20(-1.64%)
Dec 09, 2013 11.69 12.16 11.69 12.16 477,469 +0.44(+3.75%)
Dec 06, 2013 11.93 11.93 11.54 11.72 183,907 -0.13(-1.10%)
Dec 05, 2013 11.75 11.86 11.71 11.85 193,829 +0.11(+0.94%)
Dec 04, 2013 11.72 11.82 11.45 11.74 1,246,489 +0.01(+0.09%)
Dec 03, 2013 11.79 11.98 11.66 11.73 207,070 -0.04(-0.34%)
Dec 02, 2013 11.52 11.81 11.52 11.77 163,015 +0.27(+2.35%)
Nov 29, 2013 11.40 11.62 11.34 11.50 94,314 -0.25(-2.13%)
Nov 27, 2013 11.89 11.89 11.68 11.75 66,442 -0.10(-0.84%)
Nov 26, 2013 11.89 12.00 11.78 11.85 102,938 -0.05(-0.42%)
Nov 25, 2013 11.45 11.91 11.41 11.90 147,224 +0.46(+4.02%)
Nov 22, 2013 11.98 12.01 11.35 11.44 394,574 -0.70(-5.77%)
Nov 21, 2013 11.96 12.15 11.89 12.14 1,185,150 +0.19(+1.59%)
Nov 20, 2013 12.40 12.40 11.89 11.95 257,280 -0.44(-3.55%)
Nov 19, 2013 12.56 12.56 12.15 12.39 134,497 -0.15(-1.20%)
Nov 18, 2013 12.35 12.62 12.29 12.54 416,857 +0.20(+1.62%)
Nov 15, 2013 12.10 12.41 12.03 12.34 140,771 +0.21(+1.73%)
Nov 14, 2013 12.28 12.28 11.79 12.13 222,247 -0.27(-2.18%)
Nov 12, 2013 12.48 12.56 12.25 12.40 123,614 -0.15(-1.20%)
Nov 11, 2013 12.65 12.74 12.54 12.55 156,170 -0.10(-0.79%)
Nov 08, 2013 12.53 12.80 12.20 12.65 231,165 +0.14(+1.12%)
Nov 07, 2013 12.92 13.43 12.29 12.51 633,894 -2.69(-17.70%)
Nov 06, 2013 15.13 15.24 14.88 15.20 82,270 +0.08(+0.53%)
Nov 05, 2013 15.40 15.45 15.10 15.12 52,784 -0.33(-2.14%)
Nov 04, 2013 15.44 15.57 15.36 15.45 89,296 +0.01(+0.06%)
Nov 01, 2013 15.19 15.54 15.01 15.44 102,095 +0.26(+1.71%)
Oct 31, 2013 15.56 15.57 15.10 15.18 62,223 -0.43(-2.75%)
Oct 30, 2013 15.58 15.88 15.57 15.61 98,675 +0.01(+0.06%)
Oct 29, 2013 15.77 15.80 15.39 15.60 65,402 -0.17(-1.08%)
Oct 28, 2013 15.95 15.98 15.61 15.77 64,588 -0.21(-1.31%)
Oct 25, 2013 16.30 16.34 15.90 15.98 42,681 -0.26(-1.60%)
Oct 24, 2013 16.00 16.49 15.98 16.24 102,537 +0.32(+2.01%)
Oct 23, 2013 15.66 15.99 15.57 15.92 60,793 +0.24(+1.53%)
Oct 22, 2013 15.64 15.78 15.60 15.68 184,789 +0.05(+0.32%)
Oct 21, 2013 15.83 15.86 15.55 15.63 35,129 -0.23(-1.45%)
Oct 18, 2013 15.89 15.92 15.66 15.86 38,812 +0.12(+0.76%)
Oct 17, 2013 15.59 15.89 15.18 15.74 59,213 +0.04(+0.25%)
Oct 16, 2013 15.94 16.10 15.70 15.70 49,323 -0.18(-1.13%)
Oct 15, 2013 16.04 16.06 15.87 15.88 35,261 -0.27(-1.67%)
Oct 14, 2013 16.09 16.28 16.05 16.15 70,259 +0.01(+0.06%)
Oct 11, 2013 15.87 16.19 15.80 16.14 63,539 +0.04(+0.25%)
Oct 10, 2013 15.95 16.21 15.92 16.10 76,459 +0.37(+2.35%)
Oct 09, 2013 15.70 15.95 15.40 15.73 66,655 +0.04(+0.25%)
Oct 08, 2013 16.16 16.24 15.62 15.69 68,362 -0.52(-3.21%)
Oct 07, 2013 16.21 16.40 16.16 16.21 69,428 -0.16(-0.98%)
Oct 04, 2013 16.48 16.53 16.26 16.37 69,124 +0.04(+0.24%)
Oct 03, 2013 16.35 16.37 16.27 16.33 234,405 -0.05(-0.31%)
Oct 02, 2013 16.31 16.42 16.20 16.38 111,086 -0.10(-0.61%)
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.