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, 2019 17.82 18.38 17.75 18.14 202,900 +0.31(+1.74%)
Dec 30, 2019 18.29 18.29 17.80 17.83 122,838 -0.38(-2.09%)
Dec 27, 2019 18.24 18.33 18.07 18.21 75,100 -0.03(-0.16%)
Dec 26, 2019 18.06 18.26 17.94 18.24 84,972 +0.15(+0.83%)
Dec 24, 2019 18.19 18.40 18.01 18.09 56,000 -0.20(-1.09%)
Dec 23, 2019 18.31 18.31 17.87 18.29 76,911 -0.02(-0.11%)
Dec 20, 2019 17.90 18.37 17.78 18.31 212,400 +0.48(+2.69%)
Dec 19, 2019 17.66 18.09 17.30 17.83 171,311 +0.19(+1.08%)
Dec 18, 2019 17.16 17.65 17.10 17.64 124,187 +0.51(+2.98%)
Dec 17, 2019 16.89 17.18 16.71 17.13 131,233 +0.17(+1.00%)
Dec 16, 2019 17.37 17.54 16.85 16.96 149,212 -0.37(-2.14%)
Dec 13, 2019 17.07 17.37 17.00 17.33 203,200 +0.24(+1.40%)
Dec 12, 2019 16.48 17.14 16.48 17.09 398,767 +0.62(+3.76%)
Dec 11, 2019 16.50 16.70 16.43 16.47 267,904 +0.02(+0.12%)
Dec 10, 2019 16.51 16.75 16.38 16.45 197,599 -0.03(-0.18%)
Dec 09, 2019 15.69 16.55 15.65 16.48 373,961 +0.76(+4.83%)
Dec 06, 2019 15.70 15.97 15.68 15.72 475,900 +0.52(+3.42%)
Dec 05, 2019 15.10 15.26 15.02 15.20 166,479 +0.08(+0.53%)
Dec 04, 2019 15.37 15.49 15.11 15.12 186,119 -0.19(-1.24%)
Dec 03, 2019 15.17 15.42 15.12 15.31 249,407 +0.07(+0.46%)
Dec 02, 2019 15.57 15.57 15.19 15.24 323,952 -0.30(-1.93%)
Nov 29, 2019 15.30 15.57 15.20 15.54 85,800 +0.27(+1.77%)
Nov 27, 2019 15.30 15.47 15.09 15.27 280,200 +0.03(+0.20%)
Nov 26, 2019 15.10 15.44 15.01 15.24 432,900 +0.14(+0.93%)
Nov 25, 2019 14.80 15.28 14.76 15.10 188,750 +0.40(+2.72%)
Nov 22, 2019 14.66 14.84 14.44 14.70 216,200 +0.15(+1.03%)
Nov 21, 2019 14.99 15.09 14.52 14.55 164,731 -0.46(-3.06%)
Nov 20, 2019 14.80 15.12 14.80 15.01 341,191 +0.21(+1.42%)
Nov 19, 2019 14.39 15.08 14.39 14.80 428,298 +0.46(+3.21%)
Nov 18, 2019 14.48 14.50 14.26 14.34 435,058 -0.09(-0.62%)
Nov 15, 2019 15.04 15.04 14.15 14.43 229,800 -0.57(-3.80%)
Nov 14, 2019 14.89 15.22 14.72 15.00 233,538 +0.40(+2.74%)
Nov 13, 2019 14.69 14.85 14.47 14.60 326,581 -0.13(-0.88%)
Nov 12, 2019 14.79 15.08 14.63 14.73 241,461 -0.17(-1.14%)
Nov 11, 2019 14.48 15.09 14.24 14.90 374,247 +0.14(+0.95%)
Nov 08, 2019 15.41 15.63 14.30 14.76 358,900 -0.62(-4.03%)
Nov 07, 2019 17.89 17.89 13.76 15.38 1,079,283 -4.95(-24.35%)
Nov 06, 2019 20.72 21.02 20.18 20.33 274,928 -0.43(-2.07%)
Nov 05, 2019 20.25 20.96 20.05 20.76 188,547 +0.63(+3.13%)
Nov 04, 2019 19.82 20.43 19.81 20.13 222,642 +0.43(+2.18%)
Nov 01, 2019 19.29 19.77 19.05 19.70 80,300 +0.54(+2.82%)
Oct 31, 2019 19.44 19.44 18.90 19.16 121,407 -0.33(-1.69%)
Oct 30, 2019 19.16 19.59 18.78 19.49 107,878 +0.32(+1.67%)
Oct 29, 2019 19.42 19.59 19.16 19.17 73,678 -0.24(-1.24%)
Oct 28, 2019 18.75 19.43 18.70 19.41 125,393 +0.77(+4.13%)
Oct 25, 2019 18.34 18.79 18.20 18.64 91,400 +0.26(+1.41%)
Oct 24, 2019 18.53 18.78 18.34 18.38 52,397 -0.09(-0.49%)
Oct 23, 2019 18.68 18.92 18.32 18.47 71,331 -0.22(-1.18%)
Oct 22, 2019 18.92 19.17 18.27 18.69 247,488 -0.35(-1.84%)
Oct 21, 2019 18.75 19.35 18.58 19.04 224,976 +0.44(+2.37%)
Oct 18, 2019 17.93 18.66 17.80 18.60 231,700 +0.66(+3.68%)
Oct 17, 2019 16.94 18.05 16.94 17.94 375,167 +1.06(+6.28%)
Oct 16, 2019 16.82 16.90 16.29 16.88 115,476 +0.02(+0.12%)
Oct 15, 2019 16.97 17.10 16.82 16.86 155,384 -0.13(-0.77%)
Oct 14, 2019 17.00 17.09 16.75 16.99 78,133 -0.09(-0.53%)
Oct 11, 2019 16.90 17.17 16.76 17.08 127,600 +0.37(+2.21%)
Oct 10, 2019 17.00 17.00 16.62 16.71 117,768 -0.31(-1.82%)
Oct 09, 2019 16.93 17.21 16.92 17.02 138,732 +0.15(+0.89%)
Oct 08, 2019 17.15 17.21 16.79 16.87 161,467 -0.53(-3.05%)
Oct 07, 2019 17.80 17.98 17.33 17.40 131,109 -0.45(-2.52%)
Oct 04, 2019 17.85 18.00 17.47 17.85 224,900 +0.00(+0.00%)
Oct 03, 2019 17.84 17.93 17.54 17.85 90,492 -0.07(-0.39%)
Oct 02, 2019 17.80 18.34 17.61 17.92 221,790 +0.06(+0.34%)
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.