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 (%)
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%)
Jul 01, 2011 16.14 16.12 14.40 15.13 270,321 -1.01(-6.26%)
Jun 30, 2011 15.57 16.15 15.52 16.14 175,711 +0.58(+3.73%)
Jun 29, 2011 14.99 15.91 14.80 15.56 221,895 +0.59(+3.94%)
Jun 28, 2011 15.11 15.46 14.81 14.97 126,761 -0.14(-0.93%)
Jun 27, 2011 14.28 15.17 14.25 15.11 158,921 +0.82(+5.74%)
Jun 24, 2011 13.84 14.34 13.65 14.29 271,812 +0.43(+3.10%)
Jun 23, 2011 13.33 13.86 13.23 13.86 66,455 +0.43(+3.20%)
Jun 22, 2011 13.70 13.88 13.22 13.43 135,796 -0.36(-2.61%)
Jun 21, 2011 13.47 14.11 13.47 13.79 107,278 +0.42(+3.14%)
Jun 20, 2011 13.63 13.68 13.22 13.37 151,412 -0.38(-2.76%)
Jun 17, 2011 13.79 13.87 13.58 13.75 122,415 +0.05(+0.36%)
Jun 16, 2011 14.29 14.36 13.50 13.70 121,308 -0.60(-4.20%)
Jun 15, 2011 13.78 14.36 13.76 14.30 159,618 +0.34(+2.44%)
Jun 14, 2011 13.41 13.98 13.11 13.96 102,929 +0.65(+4.88%)
Jun 13, 2011 13.48 13.73 13.12 13.31 85,461 -0.19(-1.41%)
Jun 10, 2011 13.44 13.74 13.31 13.50 96,265 -0.03(-0.22%)
Jun 09, 2011 13.25 13.60 13.10 13.53 85,615 +0.28(+2.11%)
Jun 08, 2011 13.36 13.38 12.99 13.25 110,594 -0.17(-1.27%)
Jun 07, 2011 13.03 13.60 13.01 13.42 96,162 +0.40(+3.07%)
Jun 06, 2011 13.23 13.28 13.00 13.02 119,034 -0.33(-2.47%)
Jun 03, 2011 13.61 13.80 13.20 13.35 160,474 -0.84(-5.92%)
May 24, 2011 14.27 14.44 14.16 14.19 122,432 -0.12(-0.84%)
May 23, 2011 14.49 14.60 14.02 14.31 115,135 -0.18(-1.24%)
May 20, 2011 14.93 14.94 14.41 14.49 100,936 -0.40(-2.69%)
May 19, 2011 14.45 14.97 14.22 14.89 125,146 +0.69(+4.86%)
May 18, 2011 14.18 14.28 13.88 14.20 150,440 +0.22(+1.57%)
May 17, 2011 14.23 14.23 13.65 13.98 172,335 -0.28(-1.96%)
May 16, 2011 14.47 14.77 14.25 14.26 190,812 -0.22(-1.52%)
May 13, 2011 14.98 15.00 14.47 14.48 155,238 -0.45(-3.01%)
May 12, 2011 15.19 15.24 14.85 14.93 178,833 -0.10(-0.67%)
May 11, 2011 15.49 15.79 14.77 15.03 689,535 +0.75(+5.25%)
May 10, 2011 13.58 14.58 13.58 14.28 464,199 +0.12(+0.85%)
May 09, 2011 13.79 14.21 13.79 14.16 167,946 +0.41(+2.98%)
May 06, 2011 13.85 13.99 13.60 13.75 65,698 +0.01(+0.07%)
May 05, 2011 13.69 14.03 13.53 13.74 76,719 +0.01(+0.07%)
May 04, 2011 14.03 14.08 13.64 13.73 91,531 -0.32(-2.28%)
May 03, 2011 14.06 14.16 13.91 14.05 83,654 +0.06(+0.43%)
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.