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, 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%)
Oct 01, 2012
12.76
12.80
12.51
12.68
44,747
-0.07(-0.55%)
Sep 28, 2012
12.80
12.84
12.66
12.75
53,757
-0.12(-0.93%)
Sep 27, 2012
12.84
12.97
12.74
12.87
29,729
+0.01(+0.08%)
Sep 26, 2012
12.73
13.03
12.70
12.86
32,808
+0.12(+0.94%)
Sep 25, 2012
13.21
13.28
12.72
12.74
51,291
-0.45(-3.41%)
Sep 24, 2012
13.27
13.40
13.12
13.19
68,883
-0.18(-1.35%)
Sep 21, 2012
13.20
13.48
13.00
13.37
94,009
+0.30(+2.30%)
Sep 20, 2012
13.16
13.17
13.00
13.07
27,542
-0.16(-1.21%)
Sep 19, 2012
13.29
13.48
13.20
13.23
58,769
-0.07(-0.53%)
Sep 18, 2012
13.22
13.35
13.20
13.30
65,272
+0.09(+0.68%)
Sep 17, 2012
13.26
13.36
13.02
13.21
99,192
-0.14(-1.05%)
Sep 14, 2012
13.36
13.38
13.27
13.35
111,980
+0.02(+0.15%)
Sep 13, 2012
13.00
13.56
12.98
13.33
82,923
+0.31(+2.38%)
Sep 12, 2012
13.13
13.24
12.95
13.02
53,631
-0.05(-0.38%)
Sep 11, 2012
12.41
13.10
12.41
13.07
78,259
+0.67(+5.40%)
Sep 10, 2012
12.44
12.54
12.23
12.40
157,379
-0.02(-0.16%)
Sep 07, 2012
12.36
12.61
12.29
12.42
52,480
+0.04(+0.32%)
Sep 06, 2012
12.00
12.52
12.00
12.38
91,066
+0.40(+3.34%)
Sep 05, 2012
11.82
12.25
11.80
11.98
106,702
+0.27(+2.31%)
Sep 04, 2012
11.49
11.89
11.40
11.71
30,055
+0.20(+1.74%)
Aug 31, 2012
11.47
11.61
11.14
11.51
92,352
+0.14(+1.23%)
Aug 30, 2012
11.77
11.81
11.35
11.37
79,396
-0.41(-3.48%)
Aug 29, 2012
11.80
12.00
11.73
11.78
109,808
+0.11(+0.94%)
Aug 27, 2012
11.56
11.79
11.36
11.67
104,190
+0.10(+0.86%)
Aug 24, 2012
11.43
11.65
11.19
11.57
142,466
+0.08(+0.70%)
Aug 23, 2012
11.43
11.50
11.18
11.49
97,269
+0.06(+0.52%)
Aug 22, 2012
11.32
11.50
10.99
11.43
119,122
+0.12(+1.06%)
Aug 21, 2012
11.26
11.39
11.15
11.31
230,157
+0.12(+1.07%)
Aug 20, 2012
11.24
11.25
11.05
11.19
102,748
-0.11(-0.97%)
Aug 17, 2012
11.28
11.47
11.17
11.30
100,924
+0.02(+0.18%)
Aug 16, 2012
10.94
11.28
10.86
11.28
106,141
+0.31(+2.83%)
Aug 15, 2012
10.79
10.98
10.77
10.97
118,179
+0.21(+1.95%)
Aug 14, 2012
10.50
10.76
10.26
10.76
143,477
+0.26(+2.48%)
Aug 13, 2012
10.54
10.60
10.14
10.50
316,136
-0.10(-0.94%)
Aug 10, 2012
10.85
11.15
10.56
10.60
146,128
-0.40(-3.64%)
Aug 09, 2012
9.830
11.32
9.260
11.00
1,222,535
-2.13(-16.22%)
Aug 08, 2012
12.63
13.29
12.30
13.13
355,273
+0.50(+3.96%)
Aug 07, 2012
12.88
12.88
12.57
12.63
75,467
-0.19(-1.48%)
Aug 06, 2012
12.68
12.95
12.58
12.82
74,281
+0.19(+1.50%)
Aug 03, 2012
12.77
12.80
12.57
12.63
83,734
+0.00(+0.00%)
Aug 02, 2012
12.71
12.84
12.54
12.63
106,298
-0.09(-0.71%)
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
.