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 (%)
Aug 31, 2018 15.80 15.80 15.80 0 -0.15(-0.94%)
Aug 30, 2018 15.93 16.04 15.84 15.95 68,593 -0.08(-0.50%)
Aug 29, 2018 15.94 16.15 15.83 16.03 171,199 +0.06(+0.38%)
Aug 28, 2018 16.10 16.15 15.88 15.97 88,927 -0.13(-0.81%)
Aug 27, 2018 16.27 16.32 16.07 16.10 72,034 -0.07(-0.43%)
Aug 24, 2018 15.84 16.26 15.84 16.17 75,900 +0.35(+2.21%)
Aug 23, 2018 15.71 15.91 15.64 15.82 59,104 +0.06(+0.38%)
Aug 22, 2018 15.78 16.00 15.64 15.76 109,255 -0.03(-0.19%)
Aug 21, 2018 15.66 15.88 15.66 15.79 78,181 +0.13(+0.83%)
Aug 20, 2018 15.69 15.73 15.49 15.66 61,496 +0.03(+0.19%)
Aug 17, 2018 15.67 15.69 15.29 15.63 126,100 -0.04(-0.26%)
Aug 16, 2018 15.61 15.96 15.49 15.67 98,227 +0.18(+1.16%)
Aug 15, 2018 15.50 15.60 15.17 15.49 132,608 -0.17(-1.09%)
Aug 14, 2018 15.33 15.73 15.28 15.66 131,983 +0.34(+2.22%)
Aug 13, 2018 15.23 15.41 15.08 15.32 106,598 +0.32(+2.13%)
Aug 10, 2018 14.73 15.36 14.58 15.00 109,300 +0.21(+1.42%)
Aug 09, 2018 14.81 14.87 14.75 14.79 76,782 +0.02(+0.14%)
Aug 08, 2018 14.85 14.90 14.57 14.77 157,743 -0.02(-0.14%)
Aug 07, 2018 14.57 14.82 14.14 14.79 227,813 +0.28(+1.93%)
Aug 06, 2018 15.30 15.30 14.50 14.51 208,982 -0.86(-5.60%)
Aug 03, 2018 15.59 15.59 14.91 15.37 256,900 +0.71(+4.84%)
Aug 02, 2018 14.62 14.73 14.60 14.66 95,703 -0.02(-0.14%)
Aug 01, 2018 14.66 14.87 14.46 14.68 81,594 -0.02(-0.14%)
Jul 31, 2018 14.89 15.02 14.53 14.70 104,013 -0.13(-0.88%)
Jul 30, 2018 15.53 15.53 14.80 14.83 128,512 -0.71(-4.57%)
Jul 27, 2018 16.76 16.76 15.48 15.54 174,800 -1.24(-7.39%)
Jul 26, 2018 16.84 17.11 16.74 16.78 186,097 -0.07(-0.42%)
Jul 25, 2018 16.77 16.92 16.73 16.85 121,437 +0.06(+0.36%)
Jul 24, 2018 17.10 17.28 16.66 16.79 86,598 -0.19(-1.12%)
Jul 23, 2018 16.79 17.10 16.60 16.98 206,125 +0.12(+0.71%)
Jul 20, 2018 17.00 17.49 16.82 16.86 97,569 -0.13(-0.77%)
Jul 19, 2018 16.96 17.07 16.85 16.99 50,637 -0.02(-0.12%)
Jul 18, 2018 16.89 17.09 16.81 17.01 92,491 +0.13(+0.77%)
Jul 17, 2018 16.76 16.95 16.76 16.88 135,682 +0.09(+0.54%)
Jul 16, 2018 16.77 16.94 16.69 16.79 85,530 -0.01(-0.06%)
Jul 13, 2018 16.90 16.90 16.65 16.80 47,801 -0.04(-0.24%)
Jul 12, 2018 16.68 16.92 16.59 16.84 84,813 +0.28(+1.69%)
Jul 11, 2018 16.47 16.70 16.45 16.56 65,961 +0.01(+0.06%)
Jul 10, 2018 17.03 17.08 16.51 16.55 106,067 -0.48(-2.82%)
Jul 09, 2018 16.40 17.22 16.40 17.03 208,719 +0.71(+4.35%)
Jul 06, 2018 16.34 16.44 16.21 16.32 173,010 +0.01(+0.06%)
Jul 05, 2018 16.23 16.38 16.09 16.31 101,747 +0.15(+0.93%)
Jul 03, 2018 16.16 16.16 16.16 0 -0.10(-0.62%)
Jul 02, 2018 16.01 16.32 15.95 16.26 132,575 +0.23(+1.43%)
Jun 29, 2018 16.25 16.25 15.81 16.03 143,120 -0.18(-1.11%)
Jun 28, 2018 16.20 16.24 16.05 16.21 128,811 +0.10(+0.62%)
Jun 27, 2018 16.24 16.34 16.09 16.11 130,909 -0.01(-0.06%)
Jun 26, 2018 16.00 16.44 15.91 16.12 207,778 +0.30(+1.90%)
Jun 25, 2018 15.98 16.07 15.66 15.82 131,088 -0.25(-1.56%)
Jun 22, 2018 16.00 16.09 15.48 16.07 528,207 +0.10(+0.63%)
Jun 21, 2018 16.40 16.40 15.96 15.97 93,209 -0.43(-2.62%)
Jun 20, 2018 15.99 16.45 15.94 16.40 150,052 +0.42(+2.63%)
Jun 19, 2018 16.08 16.10 15.72 15.98 166,780 -0.14(-0.87%)
Jun 18, 2018 16.09 16.32 16.00 16.12 101,208 +0.00(+0.00%)
Jun 15, 2018 16.24 16.08 16.12 128,921 +0.04(+0.25%)
Jun 14, 2018 16.15 16.37 16.07 16.08 116,718 -0.04(-0.25%)
Jun 13, 2018 16.07 16.24 15.97 16.12 105,026 +0.12(+0.75%)
Jun 12, 2018 15.84 16.12 15.84 16.00 97,459 +0.14(+0.88%)
Jun 11, 2018 16.02 16.07 15.74 15.86 150,739 -0.14(-0.88%)
Jun 08, 2018 16.00 16.14 15.87 16.00 101,145 -0.01(-0.06%)
Jun 07, 2018 16.43 16.45 15.93 16.01 81,166 -0.37(-2.26%)
Jun 06, 2018 16.42 16.38 67,991 +0.08(+0.49%)
Jun 05, 2018 16.27 16.49 16.12 16.30 103,895 +0.02(+0.12%)
Jun 04, 2018 16.30 16.44 16.24 16.28 160,312 -0.07(-0.43%)
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.