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 (%)
Jul 29, 2011	13.41	14.14	13.33	13.80	72,014	+0.20(+1.47%)
Jul 28, 2011	13.59	13.98	13.39	13.60	66,958	+0.00(+0.00%)
Jul 27, 2011	13.59	13.71	13.20	13.60	179,901	-0.09(-0.66%)
Jul 26, 2011	13.99	14.23	13.68	13.69	51,139	-0.35(-2.49%)
Jul 25, 2011	14.01	14.34	13.81	14.04	39,365	-0.13(-0.92%)
Jul 22, 2011	14.37	14.46	14.12	14.17	74,353	+0.17(+1.21%)
Jul 21, 2011	14.09	14.38	13.97	14.00	57,213	-0.04(-0.28%)
Jul 20, 2011	14.22	14.42	13.99	14.04	36,331	+0.00(+0.00%)
Jul 19, 2011	14.38	14.59	13.90	14.04	176,386	-0.26(-1.82%)
Jul 18, 2011	14.38	14.43	13.90	14.30	73,132	-0.13(-0.90%)
Jul 15, 2011	14.60	14.80	14.17	14.43	102,209	-0.16(-1.10%)
Jul 14, 2011	14.14	14.69	14.01	14.59	46,405	+0.41(+2.89%)
Jul 13, 2011	13.95	14.65	13.95	14.18	85,846	+0.26(+1.87%)
Jul 12, 2011	13.88	14.24	13.82	13.92	88,232	-0.30(-2.11%)
Jul 11, 2011	14.50	14.81	14.15	14.22	143,158	-0.43(-2.94%)
Jul 08, 2011	14.74	14.98	14.53	14.65	36,344	-0.28(-1.88%)
Jul 07, 2011	14.75	15.29	14.44	14.93	134,844	+0.16(+1.08%)
Jul 06, 2011	15.00	15.24	14.61	14.77	56,842	-0.24(-1.60%)
Jul 05, 2011	15.23	15.39	14.71	15.01	98,468	-0.12(-0.79%)

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.