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 (%)
Jan 31, 2018 12.72 12.83 12.47 12.78 86,863 +0.14(+1.11%)
Jan 30, 2018 12.75 12.78 12.75 12.64 77,907 -0.19(-1.48%)
Jan 29, 2018 12.65 12.88 12.65 12.83 75,617 +0.17(+1.34%)
Jan 26, 2018 12.53 12.76 12.51 12.66 50,600 +0.12(+0.96%)
Jan 25, 2018 12.48 12.54 12.36 12.54 101,527 +0.15(+1.21%)
Jan 24, 2018 12.59 12.67 12.38 12.39 38,751 -0.20(-1.59%)
Jan 23, 2018 12.64 12.68 12.52 12.59 59,766 -0.03(-0.24%)
Jan 22, 2018 12.41 12.78 12.36 12.62 103,367 +0.21(+1.69%)
Jan 19, 2018 12.45 12.56 12.36 12.41 104,688 -0.05(-0.40%)
Jan 18, 2018 12.52 12.53 12.40 12.46 129,742 -0.10(-0.80%)
Jan 17, 2018 12.62 12.66 12.46 12.56 36,997 +0.00(+0.00%)
Jan 16, 2018 12.60 12.65 12.37 12.56 59,365 -0.04(-0.32%)
Jan 12, 2018 12.60 12.60 12.60 0 -0.12(-0.94%)
Jan 11, 2018 12.59 12.77 12.58 12.72 78,446 +0.12(+0.95%)
Jan 10, 2018 12.65 12.60 48,865 +0.10(+0.80%)
Jan 09, 2018 12.54 12.55 12.44 12.50 62,153 -0.03(-0.24%)
Jan 08, 2018 12.44 12.57 12.19 12.53 43,931 +0.04(+0.32%)
Jan 05, 2018 12.31 12.52 12.26 12.49 64,712 +0.12(+0.97%)
Jan 04, 2018 12.21 12.43 12.16 12.37 86,120 +0.18(+1.48%)
Jan 03, 2018 11.96 12.35 11.91 12.19 117,188 +0.21(+1.75%)
Jan 02, 2018 12.47 12.57 11.91 11.98 153,023 -0.49(-3.93%)
Dec 29, 2017 12.47 12.47 12.47 0 +0.15(+1.22%)
Dec 28, 2017 12.35 12.42 12.25 12.32 69,553 -0.09(-0.73%)
Dec 27, 2017 12.34 12.46 12.08 12.41 68,898 -0.04(-0.32%)
Dec 26, 2017 12.57 12.60 12.32 12.45 53,855 -0.21(-1.66%)
Dec 22, 2017 12.83 12.83 12.56 12.66 32,633 -0.09(-0.71%)
Dec 21, 2017 12.77 12.82 12.51 12.75 115,402 -0.02(-0.16%)
Dec 20, 2017 13.01 13.19 12.71 12.77 54,825 -0.13(-1.01%)
Dec 19, 2017 13.41 13.48 12.81 12.90 103,616 -0.56(-4.16%)
Dec 18, 2017 13.19 13.67 13.19 13.46 187,846 +0.30(+2.28%)
Dec 15, 2017 13.12 13.32 13.12 13.16 257,013 +0.07(+0.53%)
Dec 14, 2017 13.18 13.26 13.09 13.09 213,140 -0.08(-0.61%)
Dec 13, 2017 12.94 13.41 12.94 13.17 334,246 +0.23(+1.78%)
Dec 12, 2017 12.35 12.98 12.32 12.94 287,192 +0.62(+5.03%)
Dec 11, 2017 12.30 12.35 12.14 12.32 117,315 -0.03(-0.24%)
Dec 08, 2017 12.12 12.36 12.10 12.35 69,253 +0.31(+2.57%)
Dec 07, 2017 12.22 12.37 11.99 12.04 244,390 -0.23(-1.87%)
Dec 06, 2017 12.31 12.35 12.11 12.27 67,912 -0.05(-0.41%)
Dec 05, 2017 12.06 12.35 12.01 12.32 59,372 +0.28(+2.33%)
Dec 04, 2017 12.40 12.40 11.98 12.04 137,817 -0.31(-2.51%)
Dec 01, 2017 12.18 12.36 11.70 12.35 131,115 +0.16(+1.31%)
Nov 30, 2017 11.95 12.22 11.62 12.19 221,568 +0.24(+2.01%)
Nov 29, 2017 12.00 12.00 11.71 11.95 306,088 -0.15(-1.24%)
Nov 28, 2017 11.83 12.14 11.83 12.10 241,904 +0.27(+2.28%)
Nov 27, 2017 12.05 12.05 11.66 11.83 209,341 -0.18(-1.50%)
Nov 24, 2017 11.67 12.04 11.64 12.01 46,467 +0.37(+3.18%)
Nov 22, 2017 11.60 11.74 11.56 11.64 88,932 +0.03(+0.26%)
Nov 21, 2017 11.33 11.62 11.33 11.61 92,003 +0.36(+3.20%)
Nov 20, 2017 11.05 11.35 11.05 11.25 53,296 +0.21(+1.90%)
Nov 17, 2017 10.81 11.09 10.81 11.04 78,376 +0.18(+1.66%)
Nov 16, 2017 10.85 10.92 10.73 10.86 90,388 +0.08(+0.74%)
Nov 15, 2017 10.63 10.91 10.59 10.78 63,002 +0.12(+1.13%)
Nov 14, 2017 10.41 10.85 10.31 10.66 77,773 +0.22(+2.11%)
Nov 13, 2017 10.72 10.86 10.43 10.44 42,231 -0.35(-3.24%)
Nov 10, 2017 10.65 10.88 10.53 10.79 63,971 +0.06(+0.56%)
Nov 09, 2017 10.61 10.79 10.41 10.73 77,094 -0.02(-0.19%)
Nov 08, 2017 10.42 10.85 10.34 10.75 63,580 +0.29(+2.77%)
Nov 07, 2017 10.27 10.71 10.02 10.46 100,126 +0.19(+1.85%)
Nov 06, 2017 10.75 10.83 9.990 10.27 90,354 -0.45(-4.20%)
Nov 03, 2017 10.50 11.59 10.50 10.72 160,872 +0.54(+5.30%)
Nov 02, 2017 9.950 10.28 9.950 10.18 79,903 +0.15(+1.50%)
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.