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, 2014 9.720 9.760 9.760 9.760 175,700 +0.04(+0.41%)
Dec 30, 2014 10.06 10.20 9.600 9.720 275,131 -0.40(-3.95%)
Dec 29, 2014 10.41 10.54 10.09 10.12 223,498 -0.29(-2.79%)
Dec 26, 2014 10.50 10.65 10.36 10.41 64,485 -0.13(-1.23%)
Dec 24, 2014 10.25 10.54 10.54 10.54 93,200 +0.33(+3.23%)
Dec 23, 2014 10.55 10.88 10.19 10.21 193,784 -0.23(-2.20%)
Dec 22, 2014 10.75 10.78 10.37 10.44 109,453 -0.09(-0.85%)
Dec 19, 2014 10.88 11.04 10.49 10.53 159,174 -0.31(-2.86%)
Dec 18, 2014 10.45 11.00 10.31 10.84 175,084 +0.42(+4.03%)
Dec 17, 2014 10.24 10.45 10.08 10.42 114,017 +0.18(+1.76%)
Dec 16, 2014 10.29 10.67 10.18 10.24 158,461 -0.05(-0.49%)
Dec 15, 2014 10.39 10.56 10.21 10.29 104,127 -0.02(-0.19%)
Dec 12, 2014 10.21 10.45 10.21 10.31 75,763 -0.02(-0.19%)
Dec 11, 2014 10.32 10.53 10.22 10.33 165,382 +0.11(+1.08%)
Dec 10, 2014 10.07 10.45 10.01 10.22 157,699 +0.18(+1.79%)
Dec 09, 2014 10.54 10.54 10.01 10.04 258,425 -0.58(-5.46%)
Dec 08, 2014 11.06 11.16 10.56 10.62 197,520 -0.40(-3.63%)
Dec 05, 2014 10.60 11.23 10.60 11.02 150,111 +0.42(+3.96%)
Dec 04, 2014 10.69 10.76 10.50 10.60 97,386 -0.07(-0.66%)
Dec 03, 2014 10.66 10.90 10.55 10.67 120,831 +0.05(+0.47%)
Dec 02, 2014 10.20 10.65 10.20 10.62 262,921 +0.48(+4.73%)
Dec 01, 2014 10.13 10.48 9.960 10.14 192,980 +0.00(+0.00%)
Nov 28, 2014 9.940 10.50 9.830 10.14 113,961 +0.22(+2.22%)
Nov 26, 2014 9.800 9.920 9.920 9.920 90,700 +0.12(+1.22%)
Nov 25, 2014 9.870 9.920 9.490 9.800 212,929 -0.03(-0.31%)
Nov 24, 2014 9.670 9.850 9.570 9.830 119,073 +0.16(+1.65%)
Nov 21, 2014 9.690 9.690 9.410 9.670 104,846 +0.14(+1.47%)
Nov 20, 2014 9.030 9.620 8.950 9.530 146,780 +0.49(+5.42%)
Nov 19, 2014 9.050 9.400 8.980 9.040 235,410 +0.00(+0.00%)
Nov 18, 2014 9.280 9.450 9.020 9.040 96,248 -0.25(-2.69%)
Nov 17, 2014 9.690 9.720 9.190 9.290 112,927 -0.44(-4.52%)
Nov 14, 2014 9.650 9.740 9.340 9.730 130,297 +0.14(+1.46%)
Nov 13, 2014 9.830 9.850 9.480 9.590 100,702 -0.22(-2.24%)
Nov 12, 2014 9.640 9.850 9.530 9.810 96,415 +0.12(+1.24%)
Nov 11, 2014 9.790 9.830 9.480 9.690 171,634 -0.13(-1.32%)
Nov 10, 2014 9.840 9.950 9.640 9.820 75,139 -0.04(-0.41%)
Nov 07, 2014 9.680 9.890 9.440 9.860 89,993 +0.15(+1.54%)
Nov 06, 2014 9.660 9.749 9.530 9.710 54,588 +0.08(+0.83%)
Nov 05, 2014 9.570 9.650 9.320 9.630 112,104 +0.12(+1.26%)
Nov 04, 2014 9.890 9.900 9.473 9.510 145,214 -0.37(-3.74%)
Nov 03, 2014 9.580 9.960 9.570 9.880 255,118 +0.31(+3.24%)
Oct 31, 2014 9.000 9.600 8.800 9.570 315,741 +0.75(+8.50%)
Oct 30, 2014 8.190 8.850 8.190 8.820 288,355 +0.63(+7.69%)
Oct 29, 2014 8.250 8.310 8.140 8.190 85,409 -0.06(-0.73%)
Oct 28, 2014 8.070 8.610 8.050 8.250 121,942 +0.20(+2.48%)
Oct 27, 2014 8.050 8.070 8.070 8.050 42,722 -0.02(-0.25%)
Oct 24, 2014 8.240 8.290 8.050 8.070 70,382 -0.15(-1.82%)
Oct 23, 2014 8.220 8.380 8.130 8.220 60,792 +0.06(+0.74%)
Oct 22, 2014 8.540 8.570 8.140 8.160 69,633 -0.34(-4.00%)
Oct 21, 2014 8.540 8.540 8.450 8.500 101,648 +0.00(+0.00%)
Oct 20, 2014 8.450 8.590 8.450 8.500 55,059 +0.02(+0.24%)
Oct 17, 2014 9.010 9.070 8.450 8.480 63,237 -0.42(-4.72%)
Oct 16, 2014 7.990 9.115 7.990 8.900 137,883 +0.78(+9.61%)
Oct 15, 2014 7.600 8.380 7.570 8.120 211,132 +0.46(+6.01%)
Oct 14, 2014 7.650 7.780 7.480 7.660 276,492 +0.10(+1.32%)
Oct 13, 2014 7.530 7.780 7.500 7.560 84,920 +0.02(+0.27%)
Oct 10, 2014 7.950 7.960 7.500 7.540 151,734 -0.46(-5.75%)
Oct 09, 2014 8.280 8.280 7.970 8.000 100,714 -0.27(-3.26%)
Oct 08, 2014 8.070 8.320 8.010 8.270 82,152 +0.16(+1.97%)
Oct 07, 2014 8.210 8.310 8.070 8.110 53,936 -0.12(-1.46%)
Oct 06, 2014 8.300 8.330 8.180 8.230 73,854 -0.02(-0.24%)
Oct 03, 2014 8.230 8.440 8.210 8.250 91,005 +0.05(+0.61%)
Oct 02, 2014 8.040 8.240 8.010 8.200 108,114 +0.17(+2.12%)
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.