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 (%)
Jan 31, 2011	19.03	19.15	18.58	18.81	217,247	-0.23(-1.21%)
Jan 28, 2011	19.44	19.53	18.74	19.04	211,050	-0.49(-2.51%)
Jan 27, 2011	20.07	20.07	19.44	19.53	110,911	-0.49(-2.45%)
Jan 26, 2011	19.98	20.37	19.94	20.02	166,608	+0.17(+0.86%)
Jan 25, 2011	20.22	20.22	19.85	19.85	74,432	-0.42(-2.07%)
Jan 24, 2011	20.14	20.59	20.00	20.27	196,853	+0.17(+0.85%)
Jan 21, 2011	20.19	20.44	20.02	20.10	78,233	+0.09(+0.45%)
Jan 20, 2011	20.43	20.46	20.00	20.01	81,666	-0.46(-2.25%)
Jan 19, 2011	20.99	20.99	20.38	20.47	136,722	-0.44(-2.10%)
Jan 18, 2011	21.58	21.61	20.85	20.91	147,106	-0.56(-2.61%)
Jan 14, 2011	21.34	21.48	21.02	21.47	95,580	+0.22(+1.04%)
Jan 13, 2011	20.98	21.32	20.87	21.25	83,379	+0.38(+1.82%)
Jan 12, 2011	20.84	21.09	20.76	20.87	67,353	+0.30(+1.46%)
Jan 11, 2011	20.66	21.07	20.50	20.57	128,611	-0.04(-0.19%)
Jan 10, 2011	20.54	20.62	20.35	20.61	231,345	+0.14(+0.68%)
Jan 07, 2011	20.68	20.72	20.35	20.47	103,249	-0.20(-0.97%)
Jan 06, 2011	20.81	20.86	20.53	20.67	79,065	+0.00(+0.00%)
Jan 05, 2011	20.62	20.78	20.32	20.67	204,961	+0.08(+0.39%)
Jan 04, 2011	21.64	21.64	20.50	20.59	196,140	-0.91(-4.23%)

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.