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 (%)
Nov 30, 2011 6.870 6.990 6.760 6.930 195,267 +0.26(+3.90%)
Nov 29, 2011 6.810 6.960 6.630 6.670 60,159 -0.16(-2.34%)
Nov 28, 2011 7.140 7.200 6.750 6.830 109,077 -0.14(-2.01%)
Nov 25, 2011 6.810 7.030 6.810 6.970 22,460 +0.10(+1.46%)
Nov 23, 2011 6.820 6.970 6.610 6.870 101,231 +0.01(+0.15%)
Nov 22, 2011 7.090 7.090 6.610 6.860 722,721 -0.24(-3.38%)
Nov 21, 2011 7.100 7.140 6.950 7.100 206,560 -0.15(-2.07%)
Nov 18, 2011 7.060 7.320 7.050 7.250 174,395 +0.25(+3.57%)
Nov 17, 2011 7.480 7.480 6.950 7.000 102,167 -0.45(-6.04%)
Nov 16, 2011 7.220 7.690 7.160 7.450 270,110 +0.17(+2.34%)
Nov 15, 2011 7.090 7.320 7.000 7.280 94,666 +0.12(+1.68%)
Nov 14, 2011 7.180 7.330 7.021 7.160 105,590 -0.09(-1.24%)
Nov 11, 2011 6.960 7.525 6.950 7.250 195,461 +0.36(+5.22%)
Nov 10, 2011 6.790 7.100 6.550 6.890 270,122 +0.21(+3.14%)
Nov 09, 2011 6.890 6.950 6.630 6.680 415,022 -0.33(-4.71%)
Nov 08, 2011 7.150 7.180 6.910 7.010 336,540 -0.03(-0.43%)
Nov 07, 2011 7.730 8.000 6.780 7.040 584,497 -0.68(-8.81%)
Nov 04, 2011 9.000 9.130 7.540 7.720 676,121 -2.43(-23.94%)
Nov 03, 2011 9.920 10.26 9.560 10.15 123,200 +0.24(+2.42%)
Nov 02, 2011 9.970 10.05 9.630 9.910 60,157 +0.11(+1.12%)
Nov 01, 2011 9.540 10.11 9.540 9.800 145,974 -0.13(-1.31%)
Oct 31, 2011 9.810 10.09 9.500 9.930 108,427 -0.01(-0.10%)
Oct 28, 2011 9.930 10.18 9.880 9.940 106,482 -0.09(-0.90%)
Oct 27, 2011 9.920 10.13 9.720 10.03 182,379 +0.28(+2.87%)
Oct 26, 2011 9.630 9.870 9.421 9.750 54,792 +0.26(+2.74%)
Oct 25, 2011 9.270 9.740 9.150 9.490 98,798 +0.13(+1.39%)
Oct 24, 2011 9.240 9.420 9.010 9.360 116,011 +0.10(+1.08%)
Oct 21, 2011 9.130 9.540 9.030 9.260 123,634 +0.26(+2.89%)
Oct 20, 2011 9.320 9.320 8.710 9.000 122,483 -0.29(-3.12%)
Oct 19, 2011 9.610 9.695 9.210 9.290 84,305 -0.37(-3.83%)
Oct 18, 2011 9.510 9.820 9.350 9.660 100,758 +0.15(+1.58%)
Oct 17, 2011 9.680 9.860 9.330 9.510 126,031 -0.25(-2.56%)
Oct 14, 2011 10.42 10.53 9.570 9.760 71,012 -0.61(-5.88%)
Oct 13, 2011 10.85 10.96 10.19 10.37 79,320 -0.57(-5.21%)
Oct 12, 2011 10.50 11.00 10.46 10.94 51,781 +0.49(+4.69%)
Oct 11, 2011 9.750 10.47 9.680 10.45 50,440 +0.66(+6.74%)
Oct 10, 2011 10.22 10.24 9.590 9.790 71,494 -0.30(-2.97%)
Oct 07, 2011 10.62 10.76 10.01 10.09 87,740 -0.55(-5.17%)
Oct 06, 2011 10.46 10.71 10.38 10.64 49,083 +0.22(+2.11%)
Oct 05, 2011 9.940 10.71 9.860 10.42 99,791 +0.51(+5.15%)
Oct 04, 2011 8.740 10.17 8.631 9.910 149,216 +1.07(+12.10%)
Oct 03, 2011 9.070 9.200 8.600 8.840 240,987 -0.31(-3.39%)
Sep 30, 2011 9.250 9.390 9.120 9.150 112,808 -0.26(-2.76%)
Sep 29, 2011 9.230 9.420 8.920 9.410 117,345 +0.23(+2.51%)
Sep 28, 2011 9.540 9.570 9.150 9.180 96,192 -0.36(-3.77%)
Sep 27, 2011 9.550 9.700 9.410 9.540 254,826 +0.16(+1.71%)
Sep 26, 2011 10.03 10.03 9.090 9.380 207,964 -0.62(-6.20%)
Sep 23, 2011 10.07 10.36 9.800 10.00 108,935 -0.12(-1.19%)
Sep 22, 2011 9.980 10.55 9.900 10.12 191,068 -0.06(-0.59%)
Sep 21, 2011 10.85 11.42 10.18 10.18 220,903 -0.44(-4.14%)
Sep 20, 2011 11.50 11.57 9.900 10.62 532,551 -0.78(-6.84%)
Sep 19, 2011 11.74 12.03 11.40 11.40 150,069 -0.49(-4.12%)
Sep 16, 2011 12.15 12.27 11.63 11.89 157,047 -0.22(-1.82%)
Sep 15, 2011 12.43 12.43 11.91 12.11 103,493 -0.26(-2.10%)
Sep 14, 2011 12.30 12.62 11.99 12.37 114,276 +0.10(+0.81%)
Sep 13, 2011 12.32 12.41 12.16 12.27 100,452 -0.05(-0.41%)
Sep 12, 2011 12.64 12.64 11.92 12.32 183,312 -0.44(-3.45%)
Sep 09, 2011 12.91 13.06 12.55 12.76 104,798 -0.26(-2.00%)
Sep 08, 2011 13.01 13.13 12.82 13.02 74,245 -0.12(-0.91%)
Sep 07, 2011 12.56 13.31 12.50 13.14 161,558 +0.71(+5.71%)
Sep 06, 2011 12.46 12.49 12.00 12.43 98,248 -0.38(-2.97%)
Sep 02, 2011 12.72 13.10 12.18 12.81 96,668 -0.19(-1.46%)
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.