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 (%)
May 30, 2014 9.890 9.948 9.550 9.840 132,699 -0.03(-0.30%)
May 29, 2014 9.800 10.00 9.755 9.870 117,705 +0.07(+0.71%)
May 28, 2014 9.840 9.870 9.720 9.800 85,619 -0.05(-0.51%)
May 27, 2014 9.550 9.910 9.550 9.850 144,233 +0.31(+3.25%)
May 23, 2014 9.340 9.540 9.540 9.540 113,900 +0.17(+1.81%)
May 22, 2014 9.390 9.560 9.270 9.370 91,981 +0.05(+0.54%)
May 21, 2014 9.430 9.570 9.200 9.320 93,197 -0.10(-1.06%)
May 20, 2014 9.670 9.670 9.360 9.420 140,054 -0.24(-2.48%)
May 19, 2014 9.540 9.671 9.490 9.660 167,669 +0.08(+0.84%)
May 16, 2014 9.540 9.720 9.400 9.580 119,309 +0.02(+0.21%)
May 15, 2014 9.700 9.750 9.430 9.560 187,868 -0.17(-1.75%)
May 14, 2014 10.02 10.02 9.700 9.730 221,280 -0.32(-3.18%)
May 13, 2014 10.36 10.39 9.970 10.05 195,391 -0.37(-3.55%)
May 12, 2014 10.19 10.58 10.14 10.42 209,711 +0.26(+2.56%)
May 09, 2014 10.19 10.36 9.700 10.16 476,438 -0.14(-1.36%)
May 08, 2014 11.44 11.44 10.24 10.30 459,260 -1.17(-10.20%)
May 07, 2014 11.46 11.53 11.25 11.47 151,192 +0.02(+0.17%)
May 06, 2014 11.52 11.59 11.40 11.45 144,836 -0.13(-1.12%)
May 05, 2014 11.65 11.68 11.50 11.58 159,370 -0.16(-1.36%)
May 02, 2014 11.74 11.96 11.67 11.74 136,261 +0.00(+0.00%)
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.