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 (%)
Sep 30, 2011 9.250 9.390 9.120 9.150 112,808 -0.26(-2.76%)
Sep 29, 2011 9.230 9.420 8.920 9.410 117,345 +0.23(+2.51%)
Sep 28, 2011 9.540 9.570 9.150 9.180 96,192 -0.36(-3.77%)
Sep 27, 2011 9.550 9.700 9.410 9.540 254,826 +0.16(+1.71%)
Sep 26, 2011 10.03 10.03 9.090 9.380 207,964 -0.62(-6.20%)
Sep 23, 2011 10.07 10.36 9.800 10.00 108,935 -0.12(-1.19%)
Sep 22, 2011 9.980 10.55 9.900 10.12 191,068 -0.06(-0.59%)
Sep 21, 2011 10.85 11.42 10.18 10.18 220,903 -0.44(-4.14%)
Sep 20, 2011 11.50 11.57 9.900 10.62 532,551 -0.78(-6.84%)
Sep 19, 2011 11.74 12.03 11.40 11.40 150,069 -0.49(-4.12%)
Sep 16, 2011 12.15 12.27 11.63 11.89 157,047 -0.22(-1.82%)
Sep 15, 2011 12.43 12.43 11.91 12.11 103,493 -0.26(-2.10%)
Sep 14, 2011 12.30 12.62 11.99 12.37 114,276 +0.10(+0.81%)
Sep 13, 2011 12.32 12.41 12.16 12.27 100,452 -0.05(-0.41%)
Sep 12, 2011 12.64 12.64 11.92 12.32 183,312 -0.44(-3.45%)
Sep 09, 2011 12.91 13.06 12.55 12.76 104,798 -0.26(-2.00%)
Sep 08, 2011 13.01 13.13 12.82 13.02 74,245 -0.12(-0.91%)
Sep 07, 2011 12.56 13.31 12.50 13.14 161,558 +0.71(+5.71%)
Sep 06, 2011 12.46 12.49 12.00 12.43 98,248 -0.38(-2.97%)
Sep 02, 2011 12.72 13.10 12.18 12.81 96,668 -0.19(-1.46%)
Sep 01, 2011 13.44 13.53 12.92 13.00 78,744 -0.45(-3.35%)
Aug 31, 2011 13.51 13.80 13.11 13.45 130,938 -0.03(-0.22%)
Aug 30, 2011 13.73 13.79 13.45 13.48 76,860 -0.30(-2.18%)
Aug 29, 2011 12.72 13.87 12.52 13.78 111,500 +1.22(+9.71%)
Aug 26, 2011 12.54 12.79 12.27 12.56 43,875 -0.03(-0.24%)
Aug 25, 2011 13.04 13.12 12.50 12.59 51,138 -0.37(-2.85%)
Aug 24, 2011 12.06 13.00 11.98 12.96 94,206 +0.93(+7.73%)
Aug 23, 2011 12.20 12.20 11.70 12.03 161,600 -0.17(-1.39%)
Aug 22, 2011 12.21 12.43 11.89 12.20 147,965 +0.25(+2.09%)
Aug 19, 2011 12.10 12.65 11.94 11.95 134,750 -0.30(-2.45%)
Aug 18, 2011 12.70 13.00 12.13 12.25 130,389 -0.73(-5.62%)
Aug 17, 2011 13.31 13.60 12.91 12.98 96,444 -0.34(-2.55%)
Aug 16, 2011 13.07 13.60 12.91 13.32 106,759 +0.08(+0.60%)
Aug 15, 2011 12.82 13.47 12.61 13.24 99,054 +0.42(+3.28%)
Aug 12, 2011 13.11 13.39 12.64 12.82 80,675 -0.22(-1.69%)
Aug 11, 2011 13.22 13.62 12.76 13.04 191,322 -0.14(-1.06%)
Aug 10, 2011 14.21 14.21 13.16 13.18 135,090 -1.07(-7.51%)
Aug 09, 2011 14.36 14.44 13.47 14.25 257,073 +0.40(+2.89%)
Aug 08, 2011 14.36 14.51 13.19 13.85 322,385 -0.93(-6.29%)
Aug 05, 2011 13.69 15.05 13.22 14.78 794,183 +1.82(+14.04%)
Aug 04, 2011 13.47 13.88 11.90 12.96 283,944 -0.61(-4.50%)
Aug 03, 2011 13.48 13.62 13.09 13.57 58,987 +0.06(+0.44%)
Aug 02, 2011 13.80 14.02 13.44 13.51 57,505 -0.33(-2.38%)
Aug 01, 2011 13.98 14.14 13.74 13.84 93,513 +0.04(+0.29%)
Jul 29, 2011 13.41 14.14 13.33 13.80 72,014 +0.20(+1.47%)
Jul 28, 2011 13.59 13.98 13.39 13.60 66,958 +0.00(+0.00%)
Jul 27, 2011 13.59 13.71 13.20 13.60 179,901 -0.09(-0.66%)
Jul 26, 2011 13.99 14.23 13.68 13.69 51,139 -0.35(-2.49%)
Jul 25, 2011 14.01 14.34 13.81 14.04 39,365 -0.13(-0.92%)
Jul 22, 2011 14.37 14.46 14.12 14.17 74,353 +0.17(+1.21%)
Jul 21, 2011 14.09 14.38 13.97 14.00 57,213 -0.04(-0.28%)
Jul 20, 2011 14.22 14.42 13.99 14.04 36,331 +0.00(+0.00%)
Jul 19, 2011 14.38 14.59 13.90 14.04 176,386 -0.26(-1.82%)
Jul 18, 2011 14.38 14.43 13.90 14.30 73,132 -0.13(-0.90%)
Jul 15, 2011 14.60 14.80 14.17 14.43 102,209 -0.16(-1.10%)
Jul 14, 2011 14.14 14.69 14.01 14.59 46,405 +0.41(+2.89%)
Jul 13, 2011 13.95 14.65 13.95 14.18 85,846 +0.26(+1.87%)
Jul 12, 2011 13.88 14.24 13.82 13.92 88,232 -0.30(-2.11%)
Jul 11, 2011 14.50 14.81 14.15 14.22 143,158 -0.43(-2.94%)
Jul 08, 2011 14.74 14.98 14.53 14.65 36,344 -0.28(-1.88%)
Jul 07, 2011 14.75 15.29 14.44 14.93 134,844 +0.16(+1.08%)
Jul 06, 2011 15.00 15.24 14.61 14.77 56,842 -0.24(-1.60%)
Jul 05, 2011 15.23 15.39 14.71 15.01 98,468 -0.12(-0.79%)
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.