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 (%)
Oct 30, 2009
20.58
20.85
19.90
20.75
166,687
+0.16(+0.78%)
Oct 29, 2009
20.22
20.74
20.09
20.59
156,093
+0.52(+2.59%)
Oct 28, 2009
20.40
20.60
19.85
20.07
454,564
-0.45(-2.19%)
Oct 27, 2009
20.97
21.18
20.50
20.52
198,535
-0.47(-2.24%)
Oct 26, 2009
21.28
21.66
20.75
20.99
234,764
-0.38(-1.78%)
Oct 23, 2009
21.53
21.55
21.22
21.37
61,745
-0.29(-1.34%)
Oct 22, 2009
22.00
22.10
21.20
21.66
131,437
+0.04(+0.19%)
Oct 21, 2009
22.11
22.60
21.53
21.62
96,301
-0.49(-2.22%)
Oct 20, 2009
22.03
22.16
21.76
22.11
83,882
+0.07(+0.32%)
Oct 19, 2009
22.01
22.26
21.44
22.04
132,863
+0.28(+1.29%)
Oct 16, 2009
22.42
22.95
21.75
21.76
342,996
-0.91(-4.01%)
Oct 15, 2009
22.58
22.74
22.18
22.67
94,222
+0.05(+0.22%)
Oct 14, 2009
22.89
23.00
22.50
22.62
127,225
+0.00(+0.00%)
Oct 13, 2009
22.07
22.90
22.07
22.62
149,712
+0.32(+1.43%)
Oct 12, 2009
22.60
22.90
22.13
22.30
175,628
+0.05(+0.22%)
Oct 09, 2009
22.50
23.24
22.15
22.25
227,829
-0.14(-0.63%)
Oct 08, 2009
23.34
23.34
22.25
22.39
223,422
-0.72(-3.12%)
Oct 07, 2009
23.38
23.62
22.90
23.11
120,613
-0.59(-2.49%)
Oct 06, 2009
23.96
23.96
23.35
23.70
92,963
-0.02(-0.08%)
Oct 05, 2009
23.52
23.80
23.16
23.72
79,733
+0.20(+0.85%)
Oct 02, 2009
23.00
23.75
22.76
23.52
110,824
+0.33(+1.42%)
Oct 01, 2009
22.45
23.47
22.22
23.19
254,346
+0.23(+1.00%)
Sep 30, 2009
23.01
23.36
22.27
22.96
158,041
-0.27(-1.16%)
Sep 29, 2009
23.06
23.69
22.90
23.23
157,910
-0.27(-1.15%)
Sep 28, 2009
22.85
23.73
22.60
23.50
219,908
+0.89(+3.94%)
Sep 25, 2009
22.21
23.78
21.75
22.61
268,384
+0.46(+2.08%)
Sep 24, 2009
22.97
23.25
21.60
22.15
183,202
-0.57(-2.51%)
Sep 23, 2009
23.74
23.95
22.52
22.72
193,309
-0.92(-3.89%)
Sep 22, 2009
23.48
23.95
23.01
23.64
187,632
+0.22(+0.94%)
Sep 21, 2009
22.60
23.99
22.38
23.42
272,148
+0.80(+3.54%)
Sep 18, 2009
22.70
22.87
22.34
22.62
276,428
-0.02(-0.09%)
Sep 17, 2009
22.95
23.07
22.41
22.64
205,897
-0.09(-0.40%)
Sep 16, 2009
22.60
22.95
22.43
22.73
207,654
+0.14(+0.62%)
Sep 15, 2009
23.06
23.06
22.28
22.59
176,121
-0.32(-1.40%)
Sep 14, 2009
22.99
23.29
22.78
22.91
246,933
-0.22(-0.95%)
Sep 11, 2009
23.32
23.35
22.75
23.13
350,994
-0.19(-0.81%)
Sep 10, 2009
23.05
23.40
22.90
23.32
105,731
+0.20(+0.87%)
Sep 09, 2009
22.94
23.24
22.83
23.12
141,848
+0.40(+1.76%)
Sep 08, 2009
23.09
23.10
22.61
22.72
201,140
-0.14(-0.61%)
Sep 04, 2009
22.89
22.95
22.46
22.86
162,548
-0.01(-0.04%)
Sep 03, 2009
22.61
22.99
22.52
22.87
219,750
+0.27(+1.19%)
Sep 02, 2009
21.49
22.92
21.21
22.60
289,830
+1.02(+4.73%)
Sep 01, 2009
21.96
22.17
21.35
21.58
342,738
-0.47(-2.13%)
Aug 31, 2009
22.40
22.40
22.00
22.05
187,764
-0.53(-2.35%)
Aug 28, 2009
22.00
22.98
22.00
22.58
386,645
+0.47(+2.13%)
Aug 27, 2009
22.00
22.11
21.20
22.11
179,117
+0.22(+1.01%)
Aug 26, 2009
21.83
21.95
21.25
21.89
242,255
+0.29(+1.34%)
Aug 25, 2009
21.48
21.88
21.25
21.60
477,356
+0.22(+1.03%)
Aug 24, 2009
20.90
21.55
20.85
21.38
626,370
+0.51(+2.44%)
Aug 21, 2009
20.85
21.03
20.32
20.87
673,705
+0.12(+0.58%)
Aug 20, 2009
20.24
20.87
20.10
20.75
609,258
+0.40(+1.97%)
Aug 19, 2009
20.85
20.94
20.16
20.35
570,973
-0.56(-2.68%)
Aug 18, 2009
20.94
21.45
20.10
20.91
1,050,665
-0.44(-2.06%)
Aug 17, 2009
23.75
23.75
20.00
21.35
4,910,006
-7.00(-24.69%)
Aug 14, 2009
28.16
28.46
26.80
28.35
121,400
+0.26(+0.93%)
Aug 13, 2009
28.80
29.26
27.88
28.09
88,501
-0.59(-2.06%)
Aug 12, 2009
28.45
30.10
28.45
28.68
119,264
-0.21(-0.73%)
Aug 11, 2009
28.55
28.94
27.62
28.89
319,171
-1.02(-3.41%)
Aug 10, 2009
29.75
30.94
29.51
29.91
81,843
+0.05(+0.17%)
Aug 07, 2009
30.41
30.57
29.42
29.86
158,180
+0.19(+0.64%)
Aug 06, 2009
29.65
29.93
29.23
29.67
116,664
-0.08(-0.27%)
Aug 05, 2009
30.25
30.48
29.00
29.75
109,640
-0.21(-0.70%)
Aug 04, 2009
30.18
30.41
29.36
29.96
177,480
-0.45(-1.48%)
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
.