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%)
May 02, 2016 8.000 8.030 7.900 8.030 43,677 +0.08(+1.01%)
Apr 29, 2016 7.930 7.980 7.890 7.950 31,526 +0.07(+0.89%)
Apr 28, 2016 7.960 7.990 7.620 7.880 44,817 -0.07(-0.88%)
Apr 27, 2016 7.890 7.980 7.860 7.950 40,223 +0.03(+0.38%)
Apr 26, 2016 7.810 7.990 7.700 7.920 39,972 +0.13(+1.67%)
Apr 25, 2016 7.940 7.950 7.710 7.790 43,991 -0.19(-2.38%)
Apr 22, 2016 7.980 8.030 7.921 7.980 44,530 -0.05(-0.62%)
Apr 21, 2016 8.080 8.080 7.940 8.030 54,841 -0.02(-0.25%)
Apr 20, 2016 8.000 8.070 7.961 8.050 39,640 +0.01(+0.12%)
Apr 19, 2016 7.990 8.080 7.950 8.040 53,233 +0.04(+0.50%)
Apr 18, 2016 7.990 8.030 7.840 8.000 55,164 +0.01(+0.13%)
Apr 15, 2016 7.920 8.050 7.785 7.990 41,659 +0.05(+0.63%)
Apr 14, 2016 8.010 8.110 7.890 7.940 54,562 -0.07(-0.87%)
Apr 13, 2016 7.960 8.105 7.920 8.010 55,438 +0.07(+0.88%)
Apr 12, 2016 7.700 7.990 7.650 7.940 54,123 +0.25(+3.25%)
Apr 11, 2016 7.590 7.730 7.520 7.690 50,734 +0.09(+1.18%)
Apr 08, 2016 7.570 7.690 7.530 7.600 41,844 +0.07(+0.93%)
Apr 07, 2016 7.400 7.580 7.360 7.530 63,819 +0.12(+1.62%)
Apr 06, 2016 6.960 7.450 6.940 7.410 44,418 +0.49(+7.08%)
Apr 05, 2016 7.080 7.080 6.900 6.920 74,664 -0.18(-2.54%)
Apr 04, 2016 6.750 7.150 6.750 7.100 88,704 +0.36(+5.34%)
Apr 01, 2016 6.680 6.950 6.680 6.740 50,733 +0.03(+0.45%)
Mar 31, 2016 6.610 6.800 6.610 6.710 54,620 +0.10(+1.51%)
Mar 30, 2016 6.610 6.740 6.510 6.610 63,874 +0.02(+0.30%)
Mar 29, 2016 6.670 6.750 6.510 6.590 72,140 -0.09(-1.35%)
Mar 28, 2016 6.850 6.900 6.630 6.680 29,265 -0.17(-2.48%)
Mar 24, 2016 6.770 6.850 6.850 6.850 32,900 +0.09(+1.33%)
Mar 23, 2016 6.910 7.030 6.750 6.760 48,213 -0.14(-2.03%)
Mar 22, 2016 6.910 7.150 6.850 6.900 88,287 +0.05(+0.73%)
Mar 21, 2016 6.700 6.980 6.700 6.850 60,972 +0.10(+1.48%)
Mar 18, 2016 6.720 6.880 6.710 6.750 141,800 +0.03(+0.45%)
Mar 17, 2016 7.000 7.072 6.630 6.720 126,861 -0.34(-4.82%)
Mar 16, 2016 6.920 7.100 6.920 7.060 117,951 +0.11(+1.58%)
Mar 15, 2016 7.510 7.510 6.820 6.950 163,879 -0.58(-7.70%)
Mar 14, 2016 7.360 7.560 7.320 7.530 67,440 +0.11(+1.48%)
Mar 11, 2016 7.170 7.600 7.170 7.420 39,218 +0.27(+3.78%)
Mar 10, 2016 7.550 7.550 7.110 7.150 40,970 -0.35(-4.67%)
Mar 09, 2016 7.380 7.690 7.380 7.500 56,434 +0.14(+1.90%)
Mar 08, 2016 7.740 7.770 7.260 7.360 146,469 -0.39(-5.03%)
Mar 07, 2016 8.150 8.240 7.740 7.750 124,932 -0.50(-6.06%)
Mar 04, 2016 8.350 8.550 8.230 8.250 170,420 -0.11(-1.32%)
Mar 03, 2016 8.450 8.600 8.300 8.360 81,918 -0.23(-2.68%)
Mar 02, 2016 8.220 8.600 8.220 8.590 72,802 +0.36(+4.37%)
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.