Indicators

Rosetta Stone (NY: RST )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.