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 (%)
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%)
Mar 01, 2011 14.29 14.29 12.57 13.19 1,833,852 -1.77(-11.83%)
Feb 28, 2011 15.15 15.35 14.48 14.96 997,794 -0.20(-1.32%)
Feb 25, 2011 15.85 15.86 14.95 15.16 811,259 -0.62(-3.93%)
Feb 24, 2011 16.46 16.48 15.61 15.78 340,888 -0.61(-3.72%)
Feb 23, 2011 16.01 16.63 15.88 16.39 406,707 +0.37(+2.31%)
Feb 22, 2011 16.77 16.85 16.00 16.02 766,679 -0.74(-4.42%)
Feb 18, 2011 18.99 19.50 16.72 16.76 1,954,919 -3.51(-17.32%)
Feb 17, 2011 20.43 20.72 20.16 20.27 181,014 -0.12(-0.59%)
Feb 16, 2011 20.63 21.00 20.11 20.39 180,473 +0.05(+0.25%)
Feb 15, 2011 20.27 20.39 20.00 20.34 118,549 -0.06(-0.29%)
Feb 14, 2011 20.28 20.48 20.25 20.40 60,079 +0.08(+0.39%)
Feb 11, 2011 20.45 20.53 20.27 20.32 100,175 -0.23(-1.12%)
Feb 10, 2011 20.34 20.59 20.29 20.55 179,614 +0.23(+1.13%)
Feb 09, 2011 20.27 20.56 20.24 20.32 103,531 -0.03(-0.15%)
Feb 08, 2011 20.29 20.42 20.16 20.35 121,635 +0.13(+0.64%)
Feb 07, 2011 20.10 20.55 20.00 20.22 95,543 +0.16(+0.80%)
Feb 04, 2011 19.94 20.14 19.83 20.06 106,838 +0.17(+0.85%)
Feb 03, 2011 19.52 20.00 19.46 19.89 190,270 +0.51(+2.63%)
Feb 02, 2011 19.38 19.62 19.02 19.38 73,165 +0.05(+0.26%)
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.