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 (%)
Dec 31, 2012 11.87 12.45 11.85 12.34 45,635 +0.41(+3.44%)
Dec 28, 2012 11.92 12.24 11.92 11.93 59,018 -0.06(-0.50%)
Dec 27, 2012 12.37 12.37 11.62 11.99 46,230 -0.36(-2.91%)
Dec 26, 2012 12.37 12.73 12.26 12.35 54,002 -0.04(-0.32%)
Dec 24, 2012 12.42 12.47 12.25 12.39 25,020 -0.06(-0.48%)
Dec 21, 2012 12.29 12.76 12.14 12.45 106,708 +0.08(+0.65%)
Dec 20, 2012 12.14 12.37 12.09 12.37 43,523 +0.16(+1.31%)
Dec 19, 2012 12.26 12.30 12.07 12.21 28,537 -0.08(-0.65%)
Dec 18, 2012 12.38 12.39 12.08 12.29 51,849 -0.11(-0.89%)
Dec 17, 2012 12.24 12.42 12.20 12.40 36,912 +0.13(+1.06%)
Dec 14, 2012 12.30 12.30 12.06 12.27 35,766 -0.16(-1.29%)
Dec 13, 2012 12.41 12.43 12.09 12.43 25,438 +0.04(+0.32%)
Dec 12, 2012 12.37 12.49 12.24 12.39 36,904 -0.01(-0.08%)
Dec 11, 2012 12.29 12.42 11.98 12.40 26,818 +0.20(+1.64%)
Dec 10, 2012 12.18 12.35 12.07 12.20 34,972 +0.08(+0.66%)
Dec 07, 2012 12.21 12.30 11.86 12.12 38,305 -0.09(-0.74%)
Dec 06, 2012 12.50 12.50 11.97 12.21 35,794 -0.19(-1.53%)
Dec 05, 2012 12.54 12.55 12.19 12.40 28,885 -0.07(-0.56%)
Dec 04, 2012 12.64 12.82 12.32 12.47 19,991 -0.31(-2.43%)
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%)
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.