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 (%)
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%)
Dec 01, 2010 21.20 21.39 20.85 21.05 108,389 +0.06(+0.29%)
Nov 30, 2010 20.15 21.13 20.08 20.99 151,788 +0.53(+2.59%)
Nov 29, 2010 19.98 20.59 19.57 20.46 82,315 +0.31(+1.54%)
Nov 26, 2010 20.29 20.44 20.14 20.15 19,520 -0.32(-1.56%)
Nov 24, 2010 19.90 20.47 20.47 20.47 124,496 +0.62(+3.12%)
Nov 23, 2010 19.54 19.90 19.50 19.85 76,227 -0.02(-0.10%)
Nov 22, 2010 19.68 19.89 19.26 19.87 90,648 +0.16(+0.81%)
Nov 19, 2010 19.78 19.87 19.34 19.71 69,500 -0.04(-0.20%)
Nov 18, 2010 19.39 19.90 19.21 19.75 85,454 +0.55(+2.86%)
Nov 17, 2010 19.38 19.55 19.03 19.20 92,362 -0.13(-0.67%)
Nov 16, 2010 19.35 19.72 19.00 19.33 226,398 -0.03(-0.15%)
Nov 15, 2010 20.25 20.48 19.30 19.36 137,489 -0.70(-3.49%)
Nov 12, 2010 20.07 20.35 19.66 20.06 162,964 -0.25(-1.23%)
Nov 11, 2010 19.94 21.28 19.01 20.31 688,298 -2.47(-10.84%)
Nov 10, 2010 22.89 23.49 22.61 22.78 298,354 -0.17(-0.74%)
Nov 09, 2010 23.50 23.60 22.65 22.95 174,269 -0.64(-2.71%)
Nov 08, 2010 23.81 24.00 23.51 23.59 101,433 -0.35(-1.46%)
Nov 05, 2010 24.48 24.48 23.56 23.94 137,311 -0.52(-2.13%)
Nov 04, 2010 23.40 24.50 23.23 24.46 163,990 +1.37(+5.93%)
Nov 03, 2010 23.58 23.58 22.99 23.09 69,465 -0.49(-2.08%)
Nov 02, 2010 23.61 23.64 23.00 23.58 82,122 +0.15(+0.64%)
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.