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, 2016 7.710 7.780 7.530 7.580 62,148 -0.19(-2.45%)
May 27, 2016 7.750 7.770 7.770 7.770 24,300 -0.02(-0.26%)
May 26, 2016 7.820 7.860 7.760 7.790 27,749 -0.02(-0.26%)
May 25, 2016 7.820 7.880 7.810 7.810 34,171 -0.02(-0.26%)
May 24, 2016 7.820 7.890 7.700 7.830 37,178 +0.05(+0.64%)
May 23, 2016 7.760 7.880 7.710 7.780 43,866 -0.02(-0.26%)
May 20, 2016 7.670 7.820 7.670 7.800 33,881 +0.10(+1.30%)
May 19, 2016 7.640 7.700 7.640 7.700 42,336 +0.03(+0.39%)
May 18, 2016 7.520 7.700 7.500 7.670 63,464 +0.05(+0.66%)
May 17, 2016 7.670 7.720 7.430 7.620 69,014 -0.05(-0.65%)
May 16, 2016 7.600 7.690 7.570 7.670 47,431 +0.11(+1.46%)
May 13, 2016 7.430 7.690 7.430 7.560 52,577 +0.07(+0.93%)
May 12, 2016 7.730 7.780 7.380 7.490 68,279 -0.24(-3.10%)
May 11, 2016 7.550 7.800 7.530 7.730 50,307 +0.14(+1.84%)
May 10, 2016 7.580 7.720 7.510 7.590 76,150 -0.03(-0.39%)
May 09, 2016 7.310 7.800 7.260 7.620 107,562 -0.20(-2.56%)
May 06, 2016 8.270 8.360 7.700 7.820 159,221 -0.45(-5.44%)
May 05, 2016 8.150 8.460 8.150 8.270 112,702 +0.25(+3.12%)
May 04, 2016 7.930 8.150 7.730 8.020 70,932 +0.05(+0.63%)
May 03, 2016 7.930 8.100 7.870 7.970 71,507 -0.06(-0.75%)
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.