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 (%)
Dec 30, 2011 7.160 7.850 7.150 7.630 211,288 +0.41(+5.68%)
Dec 29, 2011 7.170 7.255 7.120 7.220 86,202 +0.07(+0.98%)
Dec 28, 2011 7.070 7.240 6.950 7.150 68,157 +0.04(+0.56%)
Dec 27, 2011 7.170 7.219 7.080 7.110 61,008 -0.12(-1.66%)
Dec 23, 2011 7.320 7.340 7.200 7.230 47,094 +0.20(+2.84%)
Dec 21, 2011 7.210 7.240 6.930 7.030 79,169 -0.27(-3.70%)
Dec 20, 2011 6.870 7.340 6.870 7.300 110,104 +0.53(+7.83%)
Dec 19, 2011 7.040 7.050 6.760 6.770 99,026 -0.26(-3.70%)
Dec 16, 2011 7.150 7.210 7.010 7.030 140,578 -0.07(-0.99%)
Dec 15, 2011 7.060 7.110 6.920 7.100 43,289 +0.06(+0.85%)
Dec 14, 2011 7.130 7.250 6.884 7.040 122,771 -0.13(-1.81%)
Dec 13, 2011 7.460 7.460 7.080 7.170 75,948 -0.26(-3.50%)
Dec 12, 2011 7.230 7.490 7.200 7.430 103,129 +0.08(+1.09%)
Dec 09, 2011 7.140 7.380 7.100 7.350 144,308 +0.29(+4.11%)
Dec 08, 2011 7.080 7.180 7.000 7.060 73,862 -0.13(-1.81%)
Dec 07, 2011 7.160 7.250 7.010 7.190 93,609 -0.07(-0.96%)
Dec 06, 2011 7.150 7.349 7.114 7.260 153,753 +0.11(+1.54%)
Dec 05, 2011 6.890 7.160 6.820 7.150 240,087 +0.31(+4.53%)
Dec 02, 2011 6.900 6.980 6.730 6.840 98,639 -0.04(-0.58%)
Dec 01, 2011 6.890 6.980 6.820 6.880 88,907 -0.05(-0.72%)
Nov 30, 2011 6.870 6.990 6.760 6.930 195,267 +0.26(+3.90%)
Nov 29, 2011 6.810 6.960 6.630 6.670 60,159 -0.16(-2.34%)
Nov 28, 2011 7.140 7.200 6.750 6.830 109,077 -0.14(-2.01%)
Nov 25, 2011 6.810 7.030 6.810 6.970 22,460 +0.10(+1.46%)
Nov 23, 2011 6.820 6.970 6.610 6.870 101,231 +0.01(+0.15%)
Nov 22, 2011 7.090 7.090 6.610 6.860 722,721 -0.24(-3.38%)
Nov 21, 2011 7.100 7.140 6.950 7.100 206,560 -0.15(-2.07%)
Nov 18, 2011 7.060 7.320 7.050 7.250 174,395 +0.25(+3.57%)
Nov 17, 2011 7.480 7.480 6.950 7.000 102,167 -0.45(-6.04%)
Nov 16, 2011 7.220 7.690 7.160 7.450 270,110 +0.17(+2.34%)
Nov 15, 2011 7.090 7.320 7.000 7.280 94,666 +0.12(+1.68%)
Nov 14, 2011 7.180 7.330 7.021 7.160 105,590 -0.09(-1.24%)
Nov 11, 2011 6.960 7.525 6.950 7.250 195,461 +0.36(+5.22%)
Nov 10, 2011 6.790 7.100 6.550 6.890 270,122 +0.21(+3.14%)
Nov 09, 2011 6.890 6.950 6.630 6.680 415,022 -0.33(-4.71%)
Nov 08, 2011 7.150 7.180 6.910 7.010 336,540 -0.03(-0.43%)
Nov 07, 2011 7.730 8.000 6.780 7.040 584,497 -0.68(-8.81%)
Nov 04, 2011 9.000 9.130 7.540 7.720 676,121 -2.43(-23.94%)
Nov 03, 2011 9.920 10.26 9.560 10.15 123,200 +0.24(+2.42%)
Nov 02, 2011 9.970 10.05 9.630 9.910 60,157 +0.11(+1.12%)
Nov 01, 2011 9.540 10.11 9.540 9.800 145,974 -0.13(-1.31%)
Oct 31, 2011 9.810 10.09 9.500 9.930 108,427 -0.01(-0.10%)
Oct 28, 2011 9.930 10.18 9.880 9.940 106,482 -0.09(-0.90%)
Oct 27, 2011 9.920 10.13 9.720 10.03 182,379 +0.28(+2.87%)
Oct 26, 2011 9.630 9.870 9.421 9.750 54,792 +0.26(+2.74%)
Oct 25, 2011 9.270 9.740 9.150 9.490 98,798 +0.13(+1.39%)
Oct 24, 2011 9.240 9.420 9.010 9.360 116,011 +0.10(+1.08%)
Oct 21, 2011 9.130 9.540 9.030 9.260 123,634 +0.26(+2.89%)
Oct 20, 2011 9.320 9.320 8.710 9.000 122,483 -0.29(-3.12%)
Oct 19, 2011 9.610 9.695 9.210 9.290 84,305 -0.37(-3.83%)
Oct 18, 2011 9.510 9.820 9.350 9.660 100,758 +0.15(+1.58%)
Oct 17, 2011 9.680 9.860 9.330 9.510 126,031 -0.25(-2.56%)
Oct 14, 2011 10.42 10.53 9.570 9.760 71,012 -0.61(-5.88%)
Oct 13, 2011 10.85 10.96 10.19 10.37 79,320 -0.57(-5.21%)
Oct 12, 2011 10.50 11.00 10.46 10.94 51,781 +0.49(+4.69%)
Oct 11, 2011 9.750 10.47 9.680 10.45 50,440 +0.66(+6.74%)
Oct 10, 2011 10.22 10.24 9.590 9.790 71,494 -0.30(-2.97%)
Oct 07, 2011 10.62 10.76 10.01 10.09 87,740 -0.55(-5.17%)
Oct 06, 2011 10.46 10.71 10.38 10.64 49,083 +0.22(+2.11%)
Oct 05, 2011 9.940 10.71 9.860 10.42 99,791 +0.51(+5.15%)
Oct 04, 2011 8.740 10.17 8.631 9.910 149,216 +1.07(+12.10%)
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.