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, 2020	17.83	18.72	17.80	18.58	193,100	+0.56(+3.11%)
May 28, 2020	19.15	19.46	17.85	18.02	186,469	-1.06(-5.56%)
May 27, 2020	18.45	19.13	17.95	19.08	164,917	+0.98(+5.41%)
May 26, 2020	18.50	18.64	18.07	18.10	209,576	+0.15(+0.84%)
May 22, 2020	17.88	18.02	17.58	17.95	68,600	+0.02(+0.11%)
May 21, 2020	18.45	18.66	17.82	17.93	84,432	-0.60(-3.24%)
May 20, 2020	18.20	19.01	18.20	18.53	136,347	+0.60(+3.35%)
May 19, 2020	17.86	18.63	17.86	17.93	154,136	-0.14(-0.77%)
May 18, 2020	17.74	18.26	17.24	18.07	236,104	+1.02(+5.98%)
May 15, 2020	17.39	17.48	16.98	17.05	134,700	-0.38(-2.18%)
May 14, 2020	16.76	17.43	16.44	17.43	141,951	+0.35(+2.05%)
May 13, 2020	17.26	17.58	16.83	17.08	251,303	-0.42(-2.40%)
May 12, 2020	18.53	18.60	17.48	17.50	157,134	-0.79(-4.32%)
May 11, 2020	18.20	18.52	18.07	18.29	221,366	-0.26(-1.40%)
May 08, 2020	17.76	18.60	17.55	18.55	145,700	+1.18(+6.79%)
May 07, 2020	19.57	19.57	16.00	17.37	351,526	-0.66(-3.66%)
May 06, 2020	17.30	18.83	17.30	18.03	444,880	+0.84(+4.89%)
May 05, 2020	17.32	17.86	16.94	17.19	157,317	+0.40(+2.38%)
May 04, 2020	16.35	17.14	16.29	16.79	158,804	+0.06(+0.36%)

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.