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 (%)
Jun 30, 2016 7.570 7.750 7.530 7.750 103,964 +0.15(+1.97%)
Jun 29, 2016 7.440 7.650 7.440 7.600 62,431 +0.16(+2.15%)
Jun 28, 2016 7.350 7.650 7.330 7.440 134,559 +0.09(+1.22%)
Jun 27, 2016 7.400 7.510 7.240 7.350 137,887 +0.05(+0.68%)
Jun 24, 2016 7.640 7.760 7.220 7.300 1,597,983 -0.50(-6.41%)
Jun 23, 2016 7.320 7.940 7.250 7.800 211,974 +0.48(+6.56%)
Jun 22, 2016 7.220 7.350 7.200 7.320 144,685 +0.05(+0.69%)
Jun 21, 2016 7.180 7.300 7.180 7.270 212,918 +0.06(+0.83%)
Jun 20, 2016 7.200 7.270 7.190 7.210 55,040 +0.02(+0.28%)
Jun 17, 2016 7.170 7.350 7.110 7.190 95,438 -0.04(-0.55%)
Jun 16, 2016 7.310 7.370 7.160 7.230 96,175 -0.10(-1.36%)
Jun 15, 2016 7.020 7.400 7.020 7.330 66,082 +0.29(+4.12%)
Jun 14, 2016 7.060 7.150 6.850 7.040 95,263 -0.06(-0.85%)
Jun 13, 2016 7.290 7.445 7.080 7.100 119,015 -0.27(-3.66%)
Jun 10, 2016 7.250 7.420 7.250 7.370 51,142 +0.07(+0.96%)
Jun 09, 2016 7.190 7.330 7.190 7.300 36,527 +0.09(+1.25%)
Jun 08, 2016 7.150 7.350 7.100 7.210 203,471 +0.14(+1.98%)
Jun 07, 2016 7.040 7.260 7.040 7.070 72,613 -0.16(-2.21%)
Jun 06, 2016 7.100 7.300 7.090 7.230 43,496 +0.10(+1.40%)
Jun 03, 2016 7.330 7.340 7.110 7.130 53,998 -0.23(-3.13%)
Jun 02, 2016 7.430 7.520 7.170 7.360 79,862 -0.04(-0.54%)
Jun 01, 2016 7.520 7.560 7.300 7.400 42,280 -0.18(-2.37%)
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%)
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.