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 31, 2011
9.810
10.09
9.500
9.930
108,427
-0.01(-0.10%)
Oct 28, 2011
9.930
10.18
9.880
9.940
106,482
-0.09(-0.90%)
Oct 27, 2011
9.920
10.13
9.720
10.03
182,379
+0.28(+2.87%)
Oct 26, 2011
9.630
9.870
9.421
9.750
54,792
+0.26(+2.74%)
Oct 25, 2011
9.270
9.740
9.150
9.490
98,798
+0.13(+1.39%)
Oct 24, 2011
9.240
9.420
9.010
9.360
116,011
+0.10(+1.08%)
Oct 21, 2011
9.130
9.540
9.030
9.260
123,634
+0.26(+2.89%)
Oct 20, 2011
9.320
9.320
8.710
9.000
122,483
-0.29(-3.12%)
Oct 19, 2011
9.610
9.695
9.210
9.290
84,305
-0.37(-3.83%)
Oct 18, 2011
9.510
9.820
9.350
9.660
100,758
+0.15(+1.58%)
Oct 17, 2011
9.680
9.860
9.330
9.510
126,031
-0.25(-2.56%)
Oct 14, 2011
10.42
10.53
9.570
9.760
71,012
-0.61(-5.88%)
Oct 13, 2011
10.85
10.96
10.19
10.37
79,320
-0.57(-5.21%)
Oct 12, 2011
10.50
11.00
10.46
10.94
51,781
+0.49(+4.69%)
Oct 11, 2011
9.750
10.47
9.680
10.45
50,440
+0.66(+6.74%)
Oct 10, 2011
10.22
10.24
9.590
9.790
71,494
-0.30(-2.97%)
Oct 07, 2011
10.62
10.76
10.01
10.09
87,740
-0.55(-5.17%)
Oct 06, 2011
10.46
10.71
10.38
10.64
49,083
+0.22(+2.11%)
Oct 05, 2011
9.940
10.71
9.860
10.42
99,791
+0.51(+5.15%)
Oct 04, 2011
8.740
10.17
8.631
9.910
149,216
+1.07(+12.10%)
Oct 03, 2011
9.070
9.200
8.600
8.840
240,987
-0.31(-3.39%)
Sep 30, 2011
9.250
9.390
9.120
9.150
112,808
-0.26(-2.76%)
Sep 29, 2011
9.230
9.420
8.920
9.410
117,345
+0.23(+2.51%)
Sep 28, 2011
9.540
9.570
9.150
9.180
96,192
-0.36(-3.77%)
Sep 27, 2011
9.550
9.700
9.410
9.540
254,826
+0.16(+1.71%)
Sep 26, 2011
10.03
10.03
9.090
9.380
207,964
-0.62(-6.20%)
Sep 23, 2011
10.07
10.36
9.800
10.00
108,935
-0.12(-1.19%)
Sep 22, 2011
9.980
10.55
9.900
10.12
191,068
-0.06(-0.59%)
Sep 21, 2011
10.85
11.42
10.18
10.18
220,903
-0.44(-4.14%)
Sep 20, 2011
11.50
11.57
9.900
10.62
532,551
-0.78(-6.84%)
Sep 19, 2011
11.74
12.03
11.40
11.40
150,069
-0.49(-4.12%)
Sep 16, 2011
12.15
12.27
11.63
11.89
157,047
-0.22(-1.82%)
Sep 15, 2011
12.43
12.43
11.91
12.11
103,493
-0.26(-2.10%)
Sep 14, 2011
12.30
12.62
11.99
12.37
114,276
+0.10(+0.81%)
Sep 13, 2011
12.32
12.41
12.16
12.27
100,452
-0.05(-0.41%)
Sep 12, 2011
12.64
12.64
11.92
12.32
183,312
-0.44(-3.45%)
Sep 09, 2011
12.91
13.06
12.55
12.76
104,798
-0.26(-2.00%)
Sep 08, 2011
13.01
13.13
12.82
13.02
74,245
-0.12(-0.91%)
Sep 07, 2011
12.56
13.31
12.50
13.14
161,558
+0.71(+5.71%)
Sep 06, 2011
12.46
12.49
12.00
12.43
98,248
-0.38(-2.97%)
Sep 02, 2011
12.72
13.10
12.18
12.81
96,668
-0.19(-1.46%)
Sep 01, 2011
13.44
13.53
12.92
13.00
78,744
-0.45(-3.35%)
Aug 31, 2011
13.51
13.80
13.11
13.45
130,938
-0.03(-0.22%)
Aug 30, 2011
13.73
13.79
13.45
13.48
76,860
-0.30(-2.18%)
Aug 29, 2011
12.72
13.87
12.52
13.78
111,500
+1.22(+9.71%)
Aug 26, 2011
12.54
12.79
12.27
12.56
43,875
-0.03(-0.24%)
Aug 25, 2011
13.04
13.12
12.50
12.59
51,138
-0.37(-2.85%)
Aug 24, 2011
12.06
13.00
11.98
12.96
94,206
+0.93(+7.73%)
Aug 23, 2011
12.20
12.20
11.70
12.03
161,600
-0.17(-1.39%)
Aug 22, 2011
12.21
12.43
11.89
12.20
147,965
+0.25(+2.09%)
Aug 19, 2011
12.10
12.65
11.94
11.95
134,750
-0.30(-2.45%)
Aug 18, 2011
12.70
13.00
12.13
12.25
130,389
-0.73(-5.62%)
Aug 17, 2011
13.31
13.60
12.91
12.98
96,444
-0.34(-2.55%)
Aug 16, 2011
13.07
13.60
12.91
13.32
106,759
+0.08(+0.60%)
Aug 15, 2011
12.82
13.47
12.61
13.24
99,054
+0.42(+3.28%)
Aug 12, 2011
13.11
13.39
12.64
12.82
80,675
-0.22(-1.69%)
Aug 11, 2011
13.22
13.62
12.76
13.04
191,322
-0.14(-1.06%)
Aug 10, 2011
14.21
14.21
13.16
13.18
135,090
-1.07(-7.51%)
Aug 09, 2011
14.36
14.44
13.47
14.25
257,073
+0.40(+2.89%)
Aug 08, 2011
14.36
14.51
13.19
13.85
322,385
-0.93(-6.29%)
Aug 05, 2011
13.69
15.05
13.22
14.78
794,183
+1.82(+14.04%)
Aug 04, 2011
13.47
13.88
11.90
12.96
283,944
-0.61(-4.50%)
Aug 03, 2011
13.48
13.62
13.09
13.57
58,987
+0.06(+0.44%)
Aug 02, 2011
13.80
14.02
13.44
13.51
57,505
-0.33(-2.38%)
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
.