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 (%)
Oct 14, 2020 29.99 29.99 29.99 0 +0.00(+0.00%)
Oct 13, 2020 29.96 29.99 29.95 29.99 320,417 +0.04(+0.13%)
Oct 12, 2020 29.96 30.01 29.93 29.95 362,377 +0.00(+0.00%)
Oct 09, 2020 29.94 29.96 29.94 29.95 306,500 +0.00(+0.00%)
Oct 08, 2020 29.94 29.97 29.93 29.95 231,201 +0.02(+0.07%)
Oct 07, 2020 29.92 29.94 29.90 29.93 318,789 +0.03(+0.10%)
Oct 06, 2020 29.90 29.94 29.89 29.90 361,317 +0.02(+0.07%)
Oct 05, 2020 29.91 29.95 29.88 29.88 550,613 -0.01(-0.03%)
Oct 02, 2020 29.89 29.92 29.88 29.89 468,400 -0.01(-0.03%)
Oct 01, 2020 30.03 30.03 29.90 29.90 405,611 -0.08(-0.27%)
Sep 30, 2020 29.91 30.00 29.89 29.98 981,327 +0.08(+0.27%)
Sep 29, 2020 29.95 29.95 29.89 29.90 396,716 +0.00(+0.00%)
Sep 28, 2020 29.93 30.05 29.90 29.90 485,306 +0.02(+0.07%)
Sep 25, 2020 29.81 29.92 29.81 29.88 396,700 +0.00(+0.00%)
Sep 24, 2020 29.87 29.93 29.86 29.88 1,067,706 -0.02(-0.07%)
Sep 23, 2020 29.88 29.92 29.88 29.90 717,032 -0.01(-0.03%)
Sep 22, 2020 29.90 29.95 29.88 29.91 655,871 +0.00(+0.00%)
Sep 21, 2020 29.91 29.93 29.88 29.91 831,748 -0.03(-0.10%)
Sep 18, 2020 29.86 29.99 29.86 29.94 761,100 +0.07(+0.23%)
Sep 17, 2020 29.93 29.99 29.87 29.87 580,696 -0.08(-0.27%)
Sep 16, 2020 29.96 30.01 29.91 29.95 969,986 -0.01(-0.03%)
Sep 15, 2020 29.93 30.03 29.91 29.96 723,280 +0.06(+0.20%)
Sep 14, 2020 29.93 29.98 29.88 29.90 539,596 +0.02(+0.07%)
Sep 11, 2020 29.84 29.94 29.84 29.88 938,300 +0.05(+0.17%)
Sep 10, 2020 29.89 29.93 29.81 29.83 1,699,184 +0.03(+0.10%)
Sep 09, 2020 29.95 30.03 29.80 29.80 1,229,535 -0.20(-0.67%)
Sep 08, 2020 29.86 30.08 29.82 30.00 1,853,224 +0.21(+0.70%)
Sep 04, 2020 29.87 30.00 29.79 29.79 4,021,200 -0.08(-0.27%)
Sep 03, 2020 29.80 30.00 29.80 29.87 5,488,222 +0.10(+0.34%)
Sep 02, 2020 29.92 30.09 29.77 29.77 3,126,584 -0.22(-0.73%)
Sep 01, 2020 30.04 30.19 29.80 29.99 5,844,892 -0.39(-1.28%)
Aug 31, 2020 29.80 30.46 29.75 30.38 9,113,399 +0.55(+1.84%)
Aug 28, 2020 28.25 30.11 28.12 29.83 629,500 +1.71(+6.08%)
Aug 27, 2020 28.84 28.91 27.42 28.12 434,195 -0.61(-2.12%)
Aug 26, 2020 28.67 29.84 27.94 28.73 656,700 +0.20(+0.70%)
Aug 25, 2020 27.77 28.86 27.40 28.53 371,486 +0.17(+0.60%)
Aug 24, 2020 29.25 29.25 27.72 28.36 728,855 -0.83(-2.84%)
Aug 21, 2020 29.73 31.24 28.62 29.19 1,212,000 -0.62(-2.08%)
Aug 20, 2020 26.80 30.11 26.80 29.81 1,023,125 +2.92(+10.86%)
Aug 19, 2020 26.82 27.25 26.36 26.89 250,858 +0.25(+0.94%)
Aug 18, 2020 26.99 27.35 26.52 26.64 252,201 -0.25(-0.93%)
Aug 17, 2020 28.00 28.37 26.86 26.89 290,995 -0.71(-2.57%)
Aug 14, 2020 26.75 28.52 26.54 27.60 374,400 +0.54(+2.00%)
Aug 13, 2020 27.24 27.80 26.51 27.06 214,945 -0.35(-1.28%)
Aug 12, 2020 26.37 28.33 25.92 27.41 893,155 +1.51(+5.83%)
Aug 11, 2020 27.12 27.12 25.36 25.90 609,785 -1.14(-4.22%)
Aug 10, 2020 27.55 27.72 26.12 27.04 474,500 -0.27(-0.99%)
Aug 07, 2020 26.61 27.32 26.28 27.31 641,600 +0.96(+3.64%)
Aug 06, 2020 27.32 27.63 25.78 26.35 776,153 -0.98(-3.59%)
Aug 05, 2020 27.00 27.65 26.54 27.33 1,029,698 +0.51(+1.90%)
Aug 04, 2020 26.07 27.04 25.83 26.82 301,009 +0.53(+2.02%)
Aug 03, 2020 26.96 27.75 25.38 26.29 1,312,227 -0.48(-1.79%)
Jul 31, 2020 26.27 26.81 24.96 26.77 581,000 +0.83(+3.20%)
Jul 30, 2020 25.18 26.57 24.81 25.94 506,970 +0.48(+1.89%)
Jul 29, 2020 26.89 27.22 25.35 25.46 819,856 -1.28(-4.79%)
Jul 28, 2020 25.66 28.86 25.33 26.74 4,773,982 +1.02(+3.97%)
Jul 27, 2020 24.63 25.74 23.98 25.72 714,189 +0.99(+4.00%)
Jul 24, 2020 25.64 25.68 23.70 24.73 655,500 +0.36(+1.48%)
Jul 23, 2020 24.00 25.73 23.23 24.37 1,433,082 +0.83(+3.53%)
Jul 22, 2020 21.23 24.03 20.73 23.54 1,096,715 -0.34(-1.42%)
Jul 21, 2020 21.25 24.31 21.23 23.88 1,597,606 +2.66(+12.54%)
Jul 20, 2020 20.53 22.24 20.50 21.22 834,042 +1.20(+5.99%)
Jul 17, 2020 16.04 20.55 16.04 20.02 2,579,800 +4.02(+25.12%)
Jul 16, 2020 16.44 16.50 15.85 16.00 284,100 -0.51(-3.09%)
Jul 15, 2020 16.45 16.78 16.22 16.51 560,917 +0.41(+2.55%)
Jul 14, 2020 15.82 16.40 15.69 16.10 520,502 +0.32(+2.03%)
Jul 13, 2020 16.19 16.33 15.74 15.78 258,081 -0.16(-1.00%)
Jul 10, 2020 15.60 16.08 15.39 15.94 241,700 +0.27(+1.72%)
Jul 09, 2020 15.94 16.19 15.45 15.67 213,453 -0.34(-2.12%)
Jul 08, 2020 15.91 16.42 15.78 16.01 211,439 +0.00(+0.00%)
Jul 07, 2020 16.50 16.95 15.99 16.01 195,936 -0.72(-4.30%)
Jul 06, 2020 17.16 17.16 16.34 16.73 121,593 -0.09(-0.54%)
Jul 02, 2020 17.20 17.20 16.74 16.82 69,100 -0.13(-0.77%)
Jul 01, 2020 16.91 17.06 16.63 16.95 72,824 +0.09(+0.53%)
Jun 30, 2020 16.68 17.19 16.68 16.86 105,095 -0.02(-0.12%)
Jun 29, 2020 16.48 16.99 16.23 16.88 81,396 +0.62(+3.81%)
Jun 26, 2020 16.05 16.52 16.02 16.26 415,800 -0.03(-0.18%)
Jun 25, 2020 15.93 16.34 15.87 16.29 265,375 +0.19(+1.18%)
Jun 24, 2020 16.79 16.87 15.97 16.10 126,476 -0.90(-5.29%)
Jun 23, 2020 16.93 17.16 16.79 17.00 107,341 +0.25(+1.49%)
Jun 22, 2020 16.76 16.94 16.08 16.75 97,568 -0.09(-0.53%)
Jun 19, 2020 16.85 17.53 16.78 16.84 174,100 +0.10(+0.60%)
Jun 18, 2020 16.50 17.10 16.40 16.74 125,451 +0.04(+0.24%)
Jun 17, 2020 17.58 17.58 16.60 16.70 64,756 -0.71(-4.08%)
Jun 16, 2020 17.58 17.64 17.09 17.41 143,502 +0.35(+2.05%)
Jun 15, 2020 16.59 17.30 16.43 17.06 166,377 -0.03(-0.18%)
Jun 12, 2020 17.58 17.58 16.76 17.09 198,300 -0.02(-0.12%)
Jun 11, 2020 17.14 17.24 16.95 17.11 216,378 -0.75(-4.20%)
Jun 10, 2020 18.51 18.70 17.81 17.86 99,285 -0.76(-4.08%)
Jun 09, 2020 18.20 18.91 18.20 18.62 103,900 +0.15(+0.81%)
Jun 08, 2020 18.92 18.92 18.32 18.47 108,642 -0.16(-0.86%)
Jun 05, 2020 18.77 19.10 18.54 18.63 93,600 +0.19(+1.03%)
Jun 04, 2020 18.13 18.72 18.11 18.44 79,004 +0.01(+0.05%)
Jun 03, 2020 18.48 18.59 18.21 18.43 90,399 +0.26(+1.43%)
Jun 02, 2020 18.72 18.75 18.10 18.17 107,625 -0.55(-2.94%)
Jun 01, 2020 18.71 18.99 18.50 18.72 160,110 +0.14(+0.75%)
May 29, 2020 17.83 18.72 17.80 18.58 193,100 +0.56(+3.11%)
May 28, 2020 19.15 19.46 17.85 18.02 186,469 -1.06(-5.56%)
May 27, 2020 18.45 19.13 17.95 19.08 164,917 +0.98(+5.41%)
May 26, 2020 18.50 18.64 18.07 18.10 209,576 +0.15(+0.84%)
May 22, 2020 17.88 18.02 17.58 17.95 68,600 +0.02(+0.11%)
May 21, 2020 18.45 18.66 17.82 17.93 84,432 -0.60(-3.24%)
May 20, 2020 18.20 19.01 18.20 18.53 136,347 +0.60(+3.35%)
May 19, 2020 17.86 18.63 17.86 17.93 154,136 -0.14(-0.77%)
May 18, 2020 17.74 18.26 17.24 18.07 236,104 +1.02(+5.98%)
May 15, 2020 17.39 17.48 16.98 17.05 134,700 -0.38(-2.18%)
May 14, 2020 16.76 17.43 16.44 17.43 141,951 +0.35(+2.05%)
May 13, 2020 17.26 17.58 16.83 17.08 251,303 -0.42(-2.40%)
May 12, 2020 18.53 18.60 17.48 17.50 157,134 -0.79(-4.32%)
May 11, 2020 18.20 18.52 18.07 18.29 221,366 -0.26(-1.40%)
May 08, 2020 17.76 18.60 17.55 18.55 145,700 +1.18(+6.79%)
May 07, 2020 19.57 19.57 16.00 17.37 351,526 -0.66(-3.66%)
May 06, 2020 17.30 18.83 17.30 18.03 444,880 +0.84(+4.89%)
May 05, 2020 17.32 17.86 16.94 17.19 157,317 +0.40(+2.38%)
May 04, 2020 16.35 17.14 16.29 16.79 158,804 +0.06(+0.36%)
May 01, 2020 16.39 16.77 16.09 16.73 170,400 -0.35(-2.05%)
Apr 30, 2020 17.57 17.70 16.97 17.08 158,680 -0.81(-4.53%)
Apr 29, 2020 16.68 18.04 16.68 17.89 214,771 +1.64(+10.09%)
Apr 28, 2020 16.38 16.41 15.81 16.25 141,518 +0.29(+1.82%)
Apr 27, 2020 16.03 16.65 15.57 15.96 174,758 +0.21(+1.33%)
Apr 24, 2020 15.62 15.86 15.52 15.75 137,200 +0.15(+0.96%)
Apr 23, 2020 15.25 15.98 15.25 15.60 99,668 +0.26(+1.69%)
Apr 22, 2020 15.17 15.57 14.82 15.34 74,492 +0.55(+3.72%)
Apr 21, 2020 15.13 15.36 14.56 14.79 83,623 -0.78(-5.01%)
Apr 20, 2020 15.26 15.76 15.09 15.57 133,306 -0.05(-0.32%)
Apr 17, 2020 15.02 15.71 14.96 15.62 104,000 +0.91(+6.19%)
Apr 16, 2020 14.84 15.12 14.45 14.71 106,773 -0.24(-1.61%)
Apr 15, 2020 15.08 15.11 14.58 14.95 148,923 -0.59(-3.80%)
Apr 14, 2020 15.48 16.00 15.19 15.54 136,152 +0.43(+2.85%)
Apr 13, 2020 15.40 15.40 14.66 15.11 168,374 -0.49(-3.14%)
Apr 09, 2020 15.63 15.89 15.30 15.60 131,000 +0.32(+2.09%)
Apr 08, 2020 15.65 16.16 14.48 15.28 277,865 +0.43(+2.90%)
Apr 07, 2020 14.94 15.39 14.20 14.85 242,832 +0.38(+2.63%)
Apr 06, 2020 13.73 14.69 13.65 14.47 180,388 +1.18(+8.88%)
Apr 03, 2020 13.43 13.91 13.08 13.29 229,500 -0.39(-2.85%)
Apr 02, 2020 12.94 13.98 12.94 13.68 188,481 +0.89(+6.96%)
Apr 01, 2020 13.38 13.56 12.55 12.79 189,791 -1.23(-8.77%)
Mar 31, 2020 13.77 14.18 13.52 14.02 186,596 +0.12(+0.86%)
Mar 30, 2020 13.39 14.33 13.39 13.90 140,073 +0.21(+1.53%)
Mar 27, 2020 14.19 14.48 13.41 13.69 183,400 -1.12(-7.56%)
Mar 26, 2020 13.45 14.97 13.33 14.81 380,779 +1.34(+9.95%)
Mar 25, 2020 13.26 13.83 12.84 13.47 194,183 +0.09(+0.67%)
Mar 24, 2020 11.61 13.47 11.61 13.38 154,130 +2.27(+20.43%)
Mar 23, 2020 11.29 11.74 10.19 11.11 229,082 -0.44(-3.81%)
Mar 20, 2020 12.43 12.93 11.34 11.55 262,300 -0.84(-6.78%)
Mar 19, 2020 11.26 12.72 11.06 12.39 249,372 +0.89(+7.74%)
Mar 18, 2020 10.88 11.65 8.850 11.50 446,000 -0.16(-1.37%)
Mar 17, 2020 10.88 11.89 10.77 11.66 518,534 +0.81(+7.47%)
Mar 16, 2020 10.74 11.11 10.00 10.85 616,176 -1.01(-8.52%)
Mar 13, 2020 10.95 12.04 10.58 11.86 425,000 +1.40(+13.38%)
Mar 12, 2020 10.82 12.08 10.19 10.46 554,523 -2.22(-17.51%)
Mar 11, 2020 14.37 14.37 12.60 12.68 309,361 -2.06(-13.98%)
Mar 10, 2020 15.75 15.85 14.61 14.74 214,178 -0.66(-4.29%)
Mar 09, 2020 16.10 16.48 15.21 15.40 256,381 -1.65(-9.68%)
Mar 06, 2020 15.65 17.12 15.65 17.05 356,400 +1.02(+6.36%)
Mar 05, 2020 17.50 17.82 15.77 16.03 384,988 -1.88(-10.50%)
Mar 04, 2020 17.12 17.96 17.09 17.91 112,538 +1.05(+6.23%)
Mar 03, 2020 17.20 17.65 16.60 16.86 118,054 -0.46(-2.66%)
Mar 02, 2020 17.37 17.37 16.75 17.32 188,394 +0.05(+0.29%)
Feb 28, 2020 16.45 17.27 16.29 17.27 154,100 +0.32(+1.89%)
Feb 27, 2020 17.15 17.68 16.79 16.95 232,028 -0.70(-3.97%)
Feb 26, 2020 17.84 18.25 17.58 17.65 153,985 -0.09(-0.51%)
Feb 25, 2020 19.02 19.17 17.44 17.74 175,930 -1.28(-6.73%)
Feb 24, 2020 18.35 19.15 18.32 19.02 105,822 -0.08(-0.42%)
Feb 21, 2020 19.55 19.58 18.54 19.10 115,300 -0.48(-2.45%)
Feb 20, 2020 20.08 20.44 19.53 19.58 68,769 -0.73(-3.59%)
Feb 19, 2020 20.12 20.70 20.12 20.31 103,797 +0.19(+0.94%)
Feb 18, 2020 19.96 20.39 19.88 20.12 262,430 +0.14(+0.70%)
Feb 14, 2020 19.26 20.00 19.26 19.98 86,600 +0.77(+4.01%)
Feb 13, 2020 18.89 19.34 18.89 19.21 97,932 +0.23(+1.21%)
Feb 12, 2020 18.98 19.20 18.84 18.98 77,622 +0.17(+0.90%)
Feb 11, 2020 18.87 19.15 18.72 18.81 48,941 -0.01(-0.05%)
Feb 10, 2020 18.79 19.03 18.46 18.82 85,807 +0.00(+0.00%)
Feb 07, 2020 19.12 19.74 18.80 18.82 125,200 -0.33(-1.72%)
Feb 06, 2020 18.61 19.41 18.55 19.15 152,362 +0.66(+3.57%)
Feb 05, 2020 18.21 18.55 18.00 18.49 127,094 +0.49(+2.72%)
Feb 04, 2020 17.49 18.12 17.45 18.00 157,700 +0.72(+4.17%)
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.