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 (%)
May 24, 2011 14.27 14.44 14.16 14.19 122,432 -0.12(-0.84%)
May 23, 2011 14.49 14.60 14.02 14.31 115,135 -0.18(-1.24%)
May 20, 2011 14.93 14.94 14.41 14.49 100,936 -0.40(-2.69%)
May 19, 2011 14.45 14.97 14.22 14.89 125,146 +0.69(+4.86%)
May 18, 2011 14.18 14.28 13.88 14.20 150,440 +0.22(+1.57%)
May 17, 2011 14.23 14.23 13.65 13.98 172,335 -0.28(-1.96%)
May 16, 2011 14.47 14.77 14.25 14.26 190,812 -0.22(-1.52%)
May 13, 2011 14.98 15.00 14.47 14.48 155,238 -0.45(-3.01%)
May 12, 2011 15.19 15.24 14.85 14.93 178,833 -0.10(-0.67%)
May 11, 2011 15.49 15.79 14.77 15.03 689,535 +0.75(+5.25%)
May 10, 2011 13.58 14.58 13.58 14.28 464,199 +0.12(+0.85%)
May 09, 2011 13.79 14.21 13.79 14.16 167,946 +0.41(+2.98%)
May 06, 2011 13.85 13.99 13.60 13.75 65,698 +0.01(+0.07%)
May 05, 2011 13.69 14.03 13.53 13.74 76,719 +0.01(+0.07%)
May 04, 2011 14.03 14.08 13.64 13.73 91,531 -0.32(-2.28%)
May 03, 2011 14.06 14.16 13.91 14.05 83,654 +0.06(+0.43%)
May 02, 2011 14.05 14.05 13.99 13.99 134,638 -0.09(-0.64%)
Apr 29, 2011 13.75 14.09 13.65 14.08 173,565 +0.44(+3.23%)
Apr 28, 2011 13.48 13.69 13.45 13.64 90,335 +0.14(+1.04%)
Apr 27, 2011 13.60 13.66 13.41 13.50 108,897 -0.13(-0.95%)
Apr 26, 2011 13.83 13.88 13.58 13.63 148,415 -0.14(-1.02%)
Apr 25, 2011 13.54 13.77 13.48 13.77 129,169 +0.08(+0.58%)
Apr 21, 2011 13.95 13.99 13.38 13.69 139,131 -0.21(-1.51%)
Apr 20, 2011 13.82 13.97 13.70 13.90 109,121 +0.36(+2.66%)
Apr 19, 2011 13.05 13.56 13.03 13.54 143,090 +0.47(+3.60%)
Apr 18, 2011 13.30 13.30 13.02 13.07 180,507 -0.28(-2.10%)
Apr 15, 2011 13.67 13.89 13.20 13.35 158,850 -0.33(-2.41%)
Apr 14, 2011 13.38 13.71 13.38 13.68 92,911 +0.18(+1.33%)
Apr 13, 2011 13.68 13.84 13.30 13.50 196,714 -0.18(-1.32%)
Apr 12, 2011 13.63 13.95 13.30 13.68 290,541 +0.02(+0.15%)
Apr 11, 2011 14.08 14.31 13.64 13.66 297,647 -0.39(-2.78%)
Apr 08, 2011 14.27 14.29 13.96 14.05 260,623 -0.21(-1.47%)
Apr 07, 2011 13.66 14.43 13.66 14.26 293,388 +0.53(+3.86%)
Apr 06, 2011 13.36 13.78 13.29 13.73 184,167 +0.47(+3.54%)
Apr 05, 2011 13.27 13.47 13.20 13.26 109,719 +0.02(+0.15%)
Apr 04, 2011 13.47 13.49 13.20 13.24 133,202 -0.18(-1.34%)
Apr 01, 2011 13.28 13.65 13.23 13.42 170,208 +0.21(+1.59%)
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.