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%)
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.