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 29, 2010
22.56
23.36
22.38
23.15
74,103
+0.53(+2.34%)
Oct 28, 2010
22.50
22.70
22.02
22.62
88,791
+0.26(+1.16%)
Oct 27, 2010
21.89
22.47
21.87
22.36
74,283
+0.32(+1.45%)
Oct 25, 2010
22.07
22.20
21.81
22.04
77,452
+0.08(+0.36%)
Oct 22, 2010
21.50
22.05
21.50
21.96
55,925
+0.53(+2.47%)
Oct 21, 2010
21.48
21.80
21.01
21.43
89,385
+0.00(+0.00%)
Oct 20, 2010
21.66
21.82
21.21
21.43
68,512
-0.25(-1.15%)
Oct 19, 2010
21.78
22.12
21.35
21.68
76,730
-0.33(-1.50%)
Oct 18, 2010
21.64
22.11
21.61
22.01
178,065
+0.46(+2.13%)
Oct 15, 2010
20.93
21.75
20.80
21.55
143,140
+0.79(+3.81%)
Oct 14, 2010
21.25
21.38
20.58
20.76
98,067
-0.58(-2.72%)
Oct 13, 2010
22.50
22.80
21.20
21.34
318,253
-1.05(-4.69%)
Oct 12, 2010
21.61
22.42
21.38
22.39
252,551
+0.68(+3.13%)
Oct 11, 2010
21.54
21.90
21.43
21.71
50,058
+0.27(+1.26%)
Oct 08, 2010
21.44
21.59
20.97
21.44
54,682
+0.38(+1.80%)
Oct 07, 2010
21.17
21.17
20.72
21.06
207
+0.07(+0.33%)
Oct 06, 2010
21.14
21.27
20.79
20.99
65,181
-0.14(-0.66%)
Oct 05, 2010
20.63
21.27
20.33
21.13
90,277
+0.74(+3.63%)
Oct 04, 2010
21.20
21.28
20.20
20.39
103,034
-0.79(-3.73%)
Oct 01, 2010
21.18
21.43
20.85
21.18
68,402
-0.06(-0.28%)
Sep 30, 2010
21.14
21.66
20.95
21.24
346
+0.26(+1.24%)
Sep 29, 2010
20.55
21.00
20.25
20.98
86,026
+0.29(+1.40%)
Sep 28, 2010
20.78
20.90
20.35
20.69
93,881
+0.04(+0.19%)
Sep 27, 2010
20.97
21.09
20.36
20.65
80,612
-0.25(-1.20%)
Sep 24, 2010
20.62
20.90
20.32
20.90
71,105
+0.54(+2.65%)
Sep 23, 2010
20.36
20.98
20.28
20.36
11,365
-0.39(-1.88%)
Sep 22, 2010
20.93
20.95
20.44
20.75
293,157
-0.20(-0.95%)
Sep 21, 2010
20.79
21.16
20.75
20.95
213,455
+0.22(+1.06%)
Sep 20, 2010
20.11
20.74
20.11
20.73
191,321
+0.73(+3.65%)
Sep 17, 2010
20.00
20.20
19.90
20.00
292,883
+0.13(+0.65%)
Sep 15, 2010
19.45
20.05
19.26
19.87
163,850
+0.36(+1.85%)
Sep 14, 2010
19.75
19.92
19.41
19.51
167,029
-0.20(-1.01%)
Sep 13, 2010
19.15
19.94
19.15
19.71
319,533
+0.77(+4.07%)
Sep 10, 2010
18.78
19.22
18.59
18.94
113,421
+0.29(+1.55%)
Sep 09, 2010
18.63
18.85
18.55
18.65
156,328
+0.27(+1.47%)
Sep 08, 2010
18.19
18.51
17.90
18.38
148,457
+0.31(+1.72%)
Sep 07, 2010
17.60
18.27
17.56
18.07
330
+0.56(+3.20%)
Sep 03, 2010
17.40
17.56
17.10
17.51
181,720
+0.27(+1.57%)
Sep 02, 2010
17.30
17.47
17.06
17.24
164
-0.04(-0.23%)
Sep 01, 2010
17.35
17.42
17.15
17.28
193,619
+0.33(+1.95%)
Aug 31, 2010
16.92
17.34
16.75
16.95
1,400
-0.12(-0.70%)
Aug 30, 2010
17.88
17.88
17.02
17.07
214,140
-0.72(-4.05%)
Aug 27, 2010
17.79
17.87
17.26
17.79
160,098
+0.43(+2.48%)
Aug 26, 2010
17.68
17.76
17.30
17.36
100,316
-0.19(-1.08%)
Aug 25, 2010
17.27
17.83
17.13
17.55
229
+0.18(+1.04%)
Aug 24, 2010
17.52
17.72
17.35
17.37
929
-0.36(-2.03%)
Aug 23, 2010
18.08
18.41
17.31
17.73
208,990
-0.13(-0.73%)
Aug 20, 2010
17.52
17.97
17.43
17.86
159,636
+0.41(+2.35%)
Aug 19, 2010
17.44
17.59
17.07
17.45
798
+0.15(+0.87%)
Aug 18, 2010
17.62
18.20
17.16
17.30
3,524
+0.10(+0.58%)
Aug 17, 2010
17.47
17.72
17.16
17.20
551
-0.19(-1.09%)
Aug 16, 2010
17.57
17.73
17.15
17.39
132,713
-0.20(-1.14%)
Aug 13, 2010
17.59
18.01
17.56
17.59
75,213
-0.35(-1.95%)
Aug 12, 2010
17.95
18.29
17.75
17.94
98,997
-0.24(-1.32%)
Aug 11, 2010
18.51
18.56
17.90
18.18
203,555
-0.51(-2.73%)
Aug 10, 2010
18.81
18.84
18.50
18.69
109,397
-0.31(-1.63%)
Aug 09, 2010
18.88
19.10
18.62
19.00
212,380
-0.07(-0.37%)
Aug 06, 2010
19.07
19.59
18.25
19.07
625,717
-2.45(-11.38%)
Aug 05, 2010
21.90
21.90
21.31
21.52
135,278
-0.23(-1.06%)
Aug 04, 2010
21.96
22.00
21.50
21.75
124,908
-0.07(-0.32%)
Aug 03, 2010
22.55
22.60
21.75
21.82
100,134
-0.68(-3.02%)
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
.