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 (%)
Jul 31, 2012 12.69 13.09 12.60 13.03 99,108 +0.35(+2.76%)
Jul 30, 2012 12.57 12.75 12.49 12.68 46,342 +0.09(+0.71%)
Jul 27, 2012 12.45 12.73 12.33 12.59 48,306 +0.24(+1.94%)
Jul 26, 2012 12.73 12.73 12.30 12.35 53,491 -0.30(-2.37%)
Jul 25, 2012 12.52 12.75 12.43 12.65 66,022 +0.19(+1.52%)
Jul 24, 2012 12.51 12.59 12.28 12.46 72,977 -0.05(-0.40%)
Jul 23, 2012 12.29 12.54 12.21 12.51 45,216 +0.05(+0.40%)
Jul 20, 2012 12.63 12.65 12.06 12.46 160,648 -0.25(-1.97%)
Jul 19, 2012 12.66 12.76 12.56 12.71 36,087 +0.04(+0.32%)
Jul 18, 2012 12.70 12.90 12.60 12.67 48,998 -0.03(-0.24%)
Jul 17, 2012 12.81 12.88 12.50 12.70 38,149 -0.09(-0.70%)
Jul 16, 2012 13.40 13.56 12.63 12.79 78,457 -0.71(-5.26%)
Jul 13, 2012 13.65 13.78 13.45 13.50 37,959 -0.12(-0.88%)
Jul 12, 2012 13.35 13.69 13.21 13.62 55,321 +0.16(+1.19%)
Jul 11, 2012 13.54 13.54 13.20 13.46 68,453 -0.10(-0.74%)
Jul 10, 2012 13.70 13.79 13.38 13.56 34,656 -0.06(-0.44%)
Jul 09, 2012 13.58 13.74 13.50 13.62 48,999 -0.02(-0.15%)
Jul 06, 2012 14.00 14.14 13.61 13.64 57,797 -0.55(-3.88%)
Jul 05, 2012 14.00 14.28 13.97 14.19 93,793 +0.10(+0.71%)
Jul 03, 2012 13.91 14.09 13.91 14.09 108,862 +0.14(+1.00%)
Jul 02, 2012 13.78 13.99 13.71 13.95 100,357 +0.11(+0.79%)
Jun 29, 2012 13.49 13.89 13.38 13.84 52,295 +0.61(+4.61%)
Jun 28, 2012 13.46 13.59 13.08 13.23 37,836 -0.34(-2.51%)
Jun 27, 2012 13.38 13.66 13.38 13.57 23,885 +0.19(+1.42%)
Jun 26, 2012 13.48 13.53 13.28 13.38 35,382 -0.10(-0.74%)
Jun 25, 2012 13.57 13.75 13.25 13.48 55,999 -0.19(-1.39%)
Jun 22, 2012 13.23 13.67 13.00 13.67 230,088 +0.47(+3.56%)
Jun 21, 2012 13.69 13.74 13.10 13.20 72,204 -0.53(-3.86%)
Jun 20, 2012 13.90 13.90 13.53 13.73 92,681 -0.13(-0.94%)
Jun 19, 2012 13.83 14.00 13.77 13.86 91,804 +0.01(+0.07%)
Jun 18, 2012 13.85 14.00 13.71 13.85 92,811 -0.04(-0.29%)
Jun 15, 2012 13.57 13.98 13.54 13.89 110,134 +0.32(+2.36%)
Jun 14, 2012 13.82 13.84 13.41 13.57 104,042 -0.29(-2.09%)
Jun 13, 2012 13.92 14.29 13.77 13.86 136,007 -0.13(-0.93%)
Jun 12, 2012 13.95 14.14 13.72 13.99 62,899 +0.07(+0.50%)
Jun 11, 2012 14.00 14.69 13.91 13.92 229,479 +0.03(+0.22%)
Jun 08, 2012 13.88 13.99 13.76 13.89 91,222 +0.05(+0.36%)
Jun 07, 2012 13.82 14.04 13.82 13.84 147,690 +0.10(+0.73%)
Jun 06, 2012 14.00 14.06 13.64 13.74 89,698 -0.18(-1.29%)
Jun 05, 2012 13.77 13.99 13.77 13.92 57,211 +0.07(+0.51%)
Jun 04, 2012 14.00 14.06 13.68 13.85 72,074 -0.12(-0.86%)
Jun 01, 2012 13.50 14.00 13.47 13.97 90,976 +0.17(+1.23%)
May 31, 2012 13.98 13.98 13.74 13.80 170,856 -0.22(-1.57%)
May 30, 2012 13.97 14.10 13.78 14.02 54,856 -0.07(-0.50%)
May 29, 2012 13.79 14.17 13.74 14.09 107,472 +0.30(+2.18%)
May 25, 2012 13.68 13.79 13.64 13.79 60,956 +0.01(+0.07%)
May 24, 2012 13.75 13.79 13.55 13.78 49,268 +0.00(+0.00%)
May 23, 2012 13.00 13.79 12.85 13.78 140,053 +0.68(+5.19%)
May 22, 2012 13.26 13.65 13.09 13.10 158,113 -0.19(-1.43%)
May 21, 2012 13.00 13.49 12.96 13.29 58,795 +0.28(+2.15%)
May 18, 2012 13.61 13.63 12.92 13.01 111,043 -0.60(-4.41%)
May 17, 2012 13.65 13.72 13.39 13.61 80,554 -0.07(-0.51%)
May 16, 2012 13.59 13.78 13.53 13.68 139,229 +0.06(+0.44%)
May 15, 2012 13.66 13.78 13.50 13.62 212,055 +0.01(+0.07%)
May 14, 2012 13.57 13.78 13.34 13.61 113,535 -0.03(-0.22%)
May 11, 2012 13.65 13.97 13.59 13.64 175,002 -0.14(-1.02%)
May 10, 2012 13.75 14.19 13.58 13.78 377,787 +0.01(+0.07%)
May 09, 2012 12.49 13.91 12.33 13.77 408,656 +1.07(+8.43%)
May 08, 2012 12.20 12.78 10.71 12.70 373,403 +2.02(+18.91%)
May 07, 2012 10.50 10.70 10.48 10.68 57,018 +0.13(+1.23%)
May 04, 2012 10.69 10.86 10.40 10.55 68,674 -0.33(-3.03%)
May 03, 2012 10.51 11.19 10.45 10.88 141,416 +0.33(+3.13%)
May 02, 2012 10.15 10.56 10.01 10.55 54,688 +0.32(+3.13%)
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.