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 (%)
Feb 28, 2011	15.15	15.35	14.48	14.96	997,794	-0.20(-1.32%)
Feb 25, 2011	15.85	15.86	14.95	15.16	811,259	-0.62(-3.93%)
Feb 24, 2011	16.46	16.48	15.61	15.78	340,888	-0.61(-3.72%)
Feb 23, 2011	16.01	16.63	15.88	16.39	406,707	+0.37(+2.31%)
Feb 22, 2011	16.77	16.85	16.00	16.02	766,679	-0.74(-4.42%)
Feb 18, 2011	18.99	19.50	16.72	16.76	1,954,919	-3.51(-17.32%)
Feb 17, 2011	20.43	20.72	20.16	20.27	181,014	-0.12(-0.59%)
Feb 16, 2011	20.63	21.00	20.11	20.39	180,473	+0.05(+0.25%)
Feb 15, 2011	20.27	20.39	20.00	20.34	118,549	-0.06(-0.29%)
Feb 14, 2011	20.28	20.48	20.25	20.40	60,079	+0.08(+0.39%)
Feb 11, 2011	20.45	20.53	20.27	20.32	100,175	-0.23(-1.12%)
Feb 10, 2011	20.34	20.59	20.29	20.55	179,614	+0.23(+1.13%)
Feb 09, 2011	20.27	20.56	20.24	20.32	103,531	-0.03(-0.15%)
Feb 08, 2011	20.29	20.42	20.16	20.35	121,635	+0.13(+0.64%)
Feb 07, 2011	20.10	20.55	20.00	20.22	95,543	+0.16(+0.80%)
Feb 04, 2011	19.94	20.14	19.83	20.06	106,838	+0.17(+0.85%)
Feb 03, 2011	19.52	20.00	19.46	19.89	190,270	+0.51(+2.63%)
Feb 02, 2011	19.38	19.62	19.02	19.38	73,165	+0.05(+0.26%)

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.