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 (%)
Mar 31, 2011 13.12 13.29 13.12 13.21 117,346 +0.02(+0.15%)
Mar 30, 2011 13.22 13.28 13.09 13.19 174,217 -0.01(-0.08%)
Mar 29, 2011 13.05 13.24 13.05 13.20 154,652 +0.07(+0.53%)
Mar 28, 2011 13.14 13.35 13.11 13.13 147,637 +0.00(+0.00%)
Mar 25, 2011 13.15 13.30 13.13 13.13 174,497 +0.01(+0.08%)
Mar 24, 2011 13.26 13.30 13.07 13.12 201,653 -0.10(-0.76%)
Mar 23, 2011 13.03 13.25 13.02 13.22 117,432 +0.10(+0.76%)
Mar 22, 2011 13.11 13.20 13.00 13.12 186,897 -0.05(-0.38%)
Mar 21, 2011 13.11 13.18 13.00 13.17 228,586 -0.02(-0.15%)
Mar 18, 2011 13.13 13.21 13.07 13.19 229,161 +0.11(+0.84%)
Mar 17, 2011 13.43 13.50 13.01 13.08 401,171 -0.11(-0.83%)
Mar 16, 2011 13.05 13.44 13.05 13.19 241,657 +0.14(+1.07%)
Mar 15, 2011 13.06 13.15 13.04 13.05 212,560 -0.02(-0.15%)
Mar 14, 2011 13.00 13.20 12.96 13.07 148,723 +0.05(+0.38%)
Mar 11, 2011 13.07 13.28 12.91 13.02 233,127 -0.18(-1.36%)
Mar 10, 2011 13.65 13.65 13.20 13.20 232,094 -0.37(-2.73%)
Mar 09, 2011 13.79 13.88 13.46 13.57 225,153 -0.25(-1.81%)
Mar 08, 2011 13.49 13.99 13.31 13.82 268,331 +0.44(+3.29%)
Mar 07, 2011 13.49 13.59 13.20 13.38 232,190 +0.06(+0.45%)
Mar 04, 2011 13.46 13.46 13.18 13.32 266,200 -0.14(-1.04%)
Mar 03, 2011 12.80 13.59 12.75 13.46 644,252 +0.84(+6.66%)
Mar 02, 2011 13.38 13.38 12.61 12.62 681,925 -0.57(-4.32%)
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.