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 (%)
Nov 30, 2012 12.78 12.86 12.39 12.78 56,666 -0.07(-0.54%)
Nov 29, 2012 13.10 13.10 12.65 12.85 40,032 -0.20(-1.53%)
Nov 28, 2012 13.05 13.22 12.74 13.05 39,816 -0.05(-0.38%)
Nov 27, 2012 13.17 13.27 12.75 13.10 42,549 -0.12(-0.91%)
Nov 26, 2012 13.06 13.26 12.95 13.22 36,229 +0.17(+1.30%)
Nov 23, 2012 13.09 13.16 12.88 13.05 15,669 -0.04(-0.31%)
Nov 21, 2012 13.06 13.13 12.91 13.09 19,619 +0.01(+0.08%)
Nov 20, 2012 12.94 13.10 12.93 13.08 29,262 +0.04(+0.31%)
Nov 19, 2012 12.61 13.19 12.57 13.04 92,807 +0.49(+3.90%)
Nov 16, 2012 12.52 12.80 12.13 12.55 76,319 -0.07(-0.55%)
Nov 15, 2012 12.66 12.90 12.52 12.62 25,575 -0.15(-1.17%)
Nov 14, 2012 12.97 12.98 12.68 12.77 26,180 -0.24(-1.84%)
Nov 13, 2012 12.70 13.02 12.70 13.01 28,825 +0.22(+1.72%)
Nov 12, 2012 12.85 13.04 12.64 12.79 37,726 -0.06(-0.47%)
Nov 09, 2012 13.13 13.25 12.78 12.85 82,325 -0.04(-0.31%)
Nov 08, 2012 11.65 13.09 11.65 12.89 212,356 +2.33(+22.06%)
Nov 07, 2012 11.11 11.23 10.52 10.56 101,854 -0.67(-5.97%)
Nov 06, 2012 11.46 11.57 11.18 11.23 49,741 -0.24(-2.09%)
Nov 05, 2012 11.75 11.75 11.31 11.47 10,389 -0.25(-2.13%)
Nov 02, 2012 12.00 12.19 11.45 11.72 45,561 -0.29(-2.41%)
Nov 01, 2012 11.69 12.01 11.65 12.01 31,586 +0.30(+2.56%)
Oct 31, 2012 11.53 11.71 11.40 11.71 17,461 +0.26(+2.27%)
Oct 26, 2012 11.60 11.45 11.45 11.45 35,400 -0.19(-1.63%)
Oct 25, 2012 11.62 11.80 11.53 11.64 8,568 +0.10(+0.87%)
Oct 24, 2012 11.30 11.60 11.24 11.54 13,731 +0.27(+2.40%)
Oct 23, 2012 11.26 11.37 11.09 11.27 20,050 +0.04(+0.36%)
Oct 19, 2012 11.25 11.30 11.09 11.23 41,126 -0.11(-0.97%)
Oct 18, 2012 11.77 11.87 11.30 11.34 47,244 -0.47(-3.98%)
Oct 17, 2012 11.69 11.98 11.67 11.81 13,833 +0.10(+0.85%)
Oct 16, 2012 11.50 11.78 11.40 11.71 34,051 +0.22(+1.91%)
Oct 15, 2012 11.79 11.79 11.19 11.49 66,118 -0.34(-2.87%)
Oct 12, 2012 11.96 11.96 11.80 11.83 17,727 -0.16(-1.33%)
Oct 11, 2012 11.57 12.00 11.57 11.99 18,006 +0.45(+3.90%)
Oct 10, 2012 11.46 11.62 11.42 11.54 39,467 +0.02(+0.17%)
Oct 09, 2012 12.22 12.22 11.37 11.52 60,910 -0.73(-5.96%)
Oct 08, 2012 12.38 12.57 12.23 12.25 30,644 -0.24(-1.92%)
Oct 05, 2012 12.54 12.72 12.41 12.49 15,600 -0.05(-0.40%)
Oct 04, 2012 12.73 12.73 12.23 12.54 46,260 -0.15(-1.18%)
Oct 03, 2012 12.68 12.75 12.46 12.69 56,161 -0.01(-0.08%)
Oct 02, 2012 12.69 12.85 12.37 12.70 58,777 +0.02(+0.16%)
Oct 01, 2012 12.76 12.80 12.51 12.68 44,747 -0.07(-0.55%)
Sep 28, 2012 12.80 12.84 12.66 12.75 53,757 -0.12(-0.93%)
Sep 27, 2012 12.84 12.97 12.74 12.87 29,729 +0.01(+0.08%)
Sep 26, 2012 12.73 13.03 12.70 12.86 32,808 +0.12(+0.94%)
Sep 25, 2012 13.21 13.28 12.72 12.74 51,291 -0.45(-3.41%)
Sep 24, 2012 13.27 13.40 13.12 13.19 68,883 -0.18(-1.35%)
Sep 21, 2012 13.20 13.48 13.00 13.37 94,009 +0.30(+2.30%)
Sep 20, 2012 13.16 13.17 13.00 13.07 27,542 -0.16(-1.21%)
Sep 19, 2012 13.29 13.48 13.20 13.23 58,769 -0.07(-0.53%)
Sep 18, 2012 13.22 13.35 13.20 13.30 65,272 +0.09(+0.68%)
Sep 17, 2012 13.26 13.36 13.02 13.21 99,192 -0.14(-1.05%)
Sep 14, 2012 13.36 13.38 13.27 13.35 111,980 +0.02(+0.15%)
Sep 13, 2012 13.00 13.56 12.98 13.33 82,923 +0.31(+2.38%)
Sep 12, 2012 13.13 13.24 12.95 13.02 53,631 -0.05(-0.38%)
Sep 11, 2012 12.41 13.10 12.41 13.07 78,259 +0.67(+5.40%)
Sep 10, 2012 12.44 12.54 12.23 12.40 157,379 -0.02(-0.16%)
Sep 07, 2012 12.36 12.61 12.29 12.42 52,480 +0.04(+0.32%)
Sep 06, 2012 12.00 12.52 12.00 12.38 91,066 +0.40(+3.34%)
Sep 05, 2012 11.82 12.25 11.80 11.98 106,702 +0.27(+2.31%)
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.