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 31, 2013 17.31 17.39 17.01 17.02 57,018 -0.40(-2.30%)
May 30, 2013 16.98 17.48 16.98 17.42 92,031 +0.31(+1.81%)
May 29, 2013 17.25 17.33 17.02 17.11 181,591 -0.28(-1.61%)
May 28, 2013 16.97 17.51 16.97 17.39 77,193 +0.43(+2.54%)
May 24, 2013 16.89 17.19 16.77 16.96 56,931 +0.11(+0.65%)
May 23, 2013 16.64 16.97 16.51 16.85 97,798 +0.18(+1.08%)
May 22, 2013 17.43 17.85 16.50 16.67 259,867 -0.69(-3.97%)
May 21, 2013 17.04 17.50 16.87 17.36 243,319 +0.34(+2.00%)
May 20, 2013 16.96 17.36 16.95 17.02 315,040 +0.07(+0.41%)
May 17, 2013 16.75 17.06 16.75 16.95 72,938 +0.20(+1.19%)
May 16, 2013 16.94 17.16 16.71 16.75 68,619 -0.21(-1.24%)
May 15, 2013 16.89 17.26 16.85 16.96 54,362 -0.03(-0.18%)
May 13, 2013 16.76 17.31 16.76 16.99 169,767 +0.31(+1.86%)
May 10, 2013 16.48 16.87 16.03 16.68 156,483 +0.23(+1.40%)
May 09, 2013 17.70 17.70 15.80 16.45 708,950 -1.57(-8.71%)
May 08, 2013 18.19 18.30 17.98 18.02 263,579 -0.11(-0.61%)
May 07, 2013 17.58 18.19 17.50 18.13 298,550 +0.63(+3.60%)
May 06, 2013 17.42 17.50 17.25 17.50 262,202 +0.18(+1.04%)
May 03, 2013 16.97 17.60 16.90 17.32 206,756 +0.45(+2.67%)
May 02, 2013 16.61 16.99 16.61 16.87 116,972 +0.35(+2.12%)
May 01, 2013 16.97 16.98 16.46 16.52 143,689 -0.41(-2.42%)
Apr 30, 2013 17.02 17.19 16.88 16.93 157,118 -0.02(-0.12%)
Apr 29, 2013 16.87 17.12 16.77 16.95 206,092 +0.19(+1.13%)
Apr 26, 2013 16.59 16.88 16.58 16.76 188,941 +0.18(+1.09%)
Apr 25, 2013 16.64 16.85 16.39 16.58 217,641 +0.06(+0.36%)
Apr 24, 2013 16.38 16.58 16.20 16.52 153,584 -0.06(-0.36%)
Apr 23, 2013 16.45 16.65 16.34 16.58 192,941 +0.24(+1.47%)
Apr 22, 2013 16.43 16.50 16.31 16.34 104,883 +0.04(+0.25%)
Apr 19, 2013 16.19 16.38 16.19 16.30 103,173 +0.09(+0.56%)
Apr 18, 2013 16.48 16.48 16.18 16.21 116,318 -0.15(-0.92%)
Apr 17, 2013 16.20 16.49 16.20 16.36 150,152 +0.11(+0.68%)
Apr 16, 2013 16.02 16.25 15.95 16.25 111,415 +0.38(+2.39%)
Apr 15, 2013 16.08 16.08 15.65 15.87 137,475 -0.12(-0.75%)
Apr 12, 2013 15.70 16.13 15.63 15.99 86,015 +0.20(+1.27%)
Apr 11, 2013 15.93 15.95 15.73 15.79 41,492 -0.19(-1.19%)
Apr 10, 2013 15.75 16.20 15.72 15.98 161,537 +0.24(+1.52%)
Apr 09, 2013 15.10 16.00 15.10 15.74 85,015 +0.66(+4.38%)
Apr 08, 2013 15.46 15.46 14.84 15.08 118,341 -0.34(-2.20%)
Apr 05, 2013 15.72 15.85 15.29 15.42 178,324 -0.45(-2.84%)
Apr 04, 2013 15.74 15.96 15.72 15.87 61,388 +0.10(+0.63%)
Apr 03, 2013 15.67 15.94 15.67 15.77 171,557 +0.10(+0.64%)
Apr 02, 2013 15.13 15.83 15.10 15.67 132,859 +0.61(+4.05%)
Apr 01, 2013 15.41 15.41 15.00 15.06 70,151 -0.32(-2.08%)
Mar 28, 2013 15.27 15.40 15.16 15.38 101,748 -0.02(-0.13%)
Mar 27, 2013 14.88 15.44 14.81 15.40 148,509 +0.43(+2.87%)
Mar 26, 2013 14.59 15.00 14.43 14.97 89,172 +0.41(+2.82%)
Mar 25, 2013 14.54 14.58 14.32 14.56 65,834 +0.02(+0.14%)
Mar 22, 2013 14.43 14.54 14.36 14.54 50,957 +0.08(+0.55%)
Mar 21, 2013 13.98 14.56 13.98 14.46 129,926 +0.31(+2.19%)
Mar 20, 2013 14.09 14.18 13.95 14.15 121,878 +0.12(+0.86%)
Mar 19, 2013 13.78 14.15 13.69 14.03 185,693 +0.25(+1.81%)
Mar 18, 2013 13.74 13.95 13.61 13.78 84,459 -0.12(-0.86%)
Mar 15, 2013 13.85 13.97 13.75 13.90 127,195 +0.04(+0.29%)
Mar 14, 2013 13.40 13.86 13.35 13.86 139,752 +0.44(+3.28%)
Mar 13, 2013 13.32 13.50 13.24 13.42 76,657 +0.11(+0.83%)
Mar 12, 2013 13.27 13.39 13.21 13.31 150,716 -0.04(-0.30%)
Mar 11, 2013 13.25 13.48 12.98 13.35 112,238 +0.05(+0.38%)
Mar 08, 2013 13.33 13.37 13.22 13.30 102,280 +0.04(+0.30%)
Mar 07, 2013 13.27 13.31 13.14 13.26 100,173 +0.03(+0.23%)
Mar 06, 2013 13.19 13.38 12.90 13.23 191,727 -0.05(-0.38%)
Mar 05, 2013 13.19 13.29 13.00 13.28 89,807 +0.11(+0.84%)
Mar 04, 2013 12.92 13.36 12.68 13.17 140,912 +0.26(+2.01%)
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.