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 (%)
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%)
Feb 01, 2011 18.96 19.43 18.64 19.33 106,706 +0.52(+2.76%)
Jan 31, 2011 19.03 19.15 18.58 18.81 217,247 -0.23(-1.21%)
Jan 28, 2011 19.44 19.53 18.74 19.04 211,050 -0.49(-2.51%)
Jan 27, 2011 20.07 20.07 19.44 19.53 110,911 -0.49(-2.45%)
Jan 26, 2011 19.98 20.37 19.94 20.02 166,608 +0.17(+0.86%)
Jan 25, 2011 20.22 20.22 19.85 19.85 74,432 -0.42(-2.07%)
Jan 24, 2011 20.14 20.59 20.00 20.27 196,853 +0.17(+0.85%)
Jan 21, 2011 20.19 20.44 20.02 20.10 78,233 +0.09(+0.45%)
Jan 20, 2011 20.43 20.46 20.00 20.01 81,666 -0.46(-2.25%)
Jan 19, 2011 20.99 20.99 20.38 20.47 136,722 -0.44(-2.10%)
Jan 18, 2011 21.58 21.61 20.85 20.91 147,106 -0.56(-2.61%)
Jan 14, 2011 21.34 21.48 21.02 21.47 95,580 +0.22(+1.04%)
Jan 13, 2011 20.98 21.32 20.87 21.25 83,379 +0.38(+1.82%)
Jan 12, 2011 20.84 21.09 20.76 20.87 67,353 +0.30(+1.46%)
Jan 11, 2011 20.66 21.07 20.50 20.57 128,611 -0.04(-0.19%)
Jan 10, 2011 20.54 20.62 20.35 20.61 231,345 +0.14(+0.68%)
Jan 07, 2011 20.68 20.72 20.35 20.47 103,249 -0.20(-0.97%)
Jan 06, 2011 20.81 20.86 20.53 20.67 79,065 +0.00(+0.00%)
Jan 05, 2011 20.62 20.78 20.32 20.67 204,961 +0.08(+0.39%)
Jan 04, 2011 21.64 21.64 20.50 20.59 196,140 -0.91(-4.23%)
Jan 03, 2011 21.54 21.94 21.32 21.50 138,915 +0.28(+1.32%)
Dec 31, 2010 21.38 21.41 21.18 21.22 103,770 -0.20(-0.93%)
Dec 30, 2010 21.55 21.63 21.37 21.42 63,428 -0.05(-0.23%)
Dec 29, 2010 21.82 21.89 21.42 21.47 101,413 -0.18(-0.83%)
Dec 28, 2010 21.99 21.99 21.50 21.65 90,678 -0.14(-0.64%)
Dec 27, 2010 20.74 22.15 20.60 21.79 142,467 +1.24(+6.03%)
Dec 23, 2010 20.26 20.61 20.26 20.55 74,378 +0.29(+1.43%)
Dec 22, 2010 20.47 20.47 20.12 20.26 120,458 -0.26(-1.27%)
Dec 21, 2010 21.19 21.21 20.39 20.52 120,848 -0.47(-2.24%)
Dec 20, 2010 21.02 21.18 20.81 20.99 180,895 +0.18(+0.86%)
Dec 17, 2010 20.67 21.15 20.20 20.81 138,402 +0.13(+0.63%)
Dec 16, 2010 20.52 21.00 20.35 20.68 107,618 +0.21(+1.03%)
Dec 15, 2010 21.26 21.54 19.86 20.47 147,250 -0.94(-4.39%)
Dec 14, 2010 21.93 22.09 21.16 21.41 96,908 -0.47(-2.15%)
Dec 13, 2010 22.58 22.70 21.84 21.88 227,335 -0.65(-2.89%)
Dec 10, 2010 22.36 22.59 21.96 22.53 141,766 +0.27(+1.21%)
Dec 09, 2010 22.35 22.35 21.99 22.26 146,632 +0.01(+0.04%)
Dec 08, 2010 22.35 22.42 22.17 22.25 88,693 -0.06(-0.27%)
Dec 07, 2010 22.26 22.33 22.01 22.31 99,597 +0.31(+1.41%)
Dec 06, 2010 21.42 22.18 21.31 22.00 101,273 +0.65(+3.04%)
Dec 03, 2010 20.99 21.47 20.74 21.35 105,928 +0.26(+1.23%)
Dec 02, 2010 21.17 21.28 20.97 21.09 143,123 +0.04(+0.19%)
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.