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 (%)
May 29, 2009	22.30	24.89	22.25	24.11	561,689	+1.81(+8.12%)
May 28, 2009	22.83	23.26	22.10	22.30	215,455	-0.53(-2.32%)
May 27, 2009	24.00	24.15	22.69	22.83	332,382	-0.87(-3.67%)
May 26, 2009	24.44	24.44	23.17	23.70	271,007	-0.53(-2.19%)
May 22, 2009	23.18	24.31	23.18	24.23	189,364	+1.09(+4.71%)
May 21, 2009	24.43	24.64	23.04	23.14	191,894	-1.86(-7.44%)
May 20, 2009	25.01	25.99	24.57	25.00	545,727	-0.01(-0.04%)
May 19, 2009	24.50	25.72	24.20	25.01	540,873	+0.81(+3.35%)
May 18, 2009	23.84	24.40	23.55	24.20	257,733	+0.38(+1.60%)
May 15, 2009	22.46	24.05	22.35	23.82	502,974	+1.72(+7.78%)
May 14, 2009	22.93	23.30	21.87	22.10	590,768	-0.40(-1.78%)
May 13, 2009	26.57	26.57	22.30	22.50	1,292,552	-4.30(-16.04%)
May 12, 2009	27.38	27.81	26.57	26.80	1,147,649	-2.67(-9.06%)
May 11, 2009	28.99	29.72	28.35	29.47	336,268	+0.51(+1.76%)
May 08, 2009	29.00	29.82	28.42	28.96	329,613	+0.67(+2.37%)
May 07, 2009	29.57	30.37	28.12	28.29	557,313	-1.73(-5.76%)
May 06, 2009	32.20	32.54	29.28	30.02	403,090	-1.65(-5.21%)
May 05, 2009	30.41	32.00	30.06	31.67	243,794	+0.65(+2.10%)
May 04, 2009	30.13	31.72	29.86	31.02	294,704	+1.19(+3.99%)

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.