Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
12.90
13.04
12.65
12.96
39,695
+0.08(+0.62%)
Jan 30, 2013
13.09
13.23
12.80
12.88
58,803
-0.20(-1.53%)
Jan 29, 2013
12.81
13.11
12.81
13.08
82,500
+0.08(+0.62%)
Jan 28, 2013
12.99
13.11
12.86
13.00
82,498
-0.01(-0.08%)
Jan 25, 2013
12.90
13.03
12.72
13.01
48,465
+0.10(+0.77%)
Jan 24, 2013
13.15
13.34
12.89
12.91
108,713
-0.22(-1.68%)
Jan 23, 2013
12.96
13.23
12.91
13.13
31,672
+0.13(+1.00%)
Jan 22, 2013
13.30
13.32
12.93
13.00
32,825
-0.30(-2.26%)
Jan 18, 2013
13.52
13.73
13.29
13.30
62,255
-0.15(-1.12%)
Jan 17, 2013
13.24
13.62
13.16
13.45
47,049
+0.29(+2.20%)
Jan 16, 2013
13.10
13.27
13.10
13.16
28,858
+0.07(+0.53%)
Jan 15, 2013
13.03
13.71
12.95
13.09
84,417
+0.04(+0.31%)
Jan 14, 2013
12.82
13.12
12.74
13.05
49,544
+0.40(+3.16%)
Jan 11, 2013
12.72
12.74
12.51
12.65
13,702
-0.01(-0.08%)
Jan 10, 2013
12.61
12.86
12.49
12.66
30,703
+0.12(+0.96%)
Jan 09, 2013
12.73
12.73
12.35
12.54
125,431
-0.37(-2.87%)
Jan 08, 2013
12.47
12.91
12.47
12.91
76,739
+0.40(+3.20%)
Jan 07, 2013
12.42
12.67
12.34
12.51
25,625
-0.04(-0.32%)
Jan 04, 2013
12.60
12.62
12.47
12.55
14,644
-0.08(-0.63%)
Jan 03, 2013
12.63
12.78
12.59
12.63
24,350
-0.04(-0.32%)
Jan 02, 2013
12.64
12.73
12.46
12.67
75,765
+0.33(+2.67%)
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%)
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
.