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, 2014
9.000
9.600
8.800
9.570
315,741
+0.75(+8.50%)
Oct 30, 2014
8.190
8.850
8.190
8.820
288,355
+0.63(+7.69%)
Oct 29, 2014
8.250
8.310
8.140
8.190
85,409
-0.06(-0.73%)
Oct 28, 2014
8.070
8.610
8.050
8.250
121,942
+0.20(+2.48%)
Oct 27, 2014
8.050
8.070
8.070
8.050
42,722
-0.02(-0.25%)
Oct 24, 2014
8.240
8.290
8.050
8.070
70,382
-0.15(-1.82%)
Oct 23, 2014
8.220
8.380
8.130
8.220
60,792
+0.06(+0.74%)
Oct 22, 2014
8.540
8.570
8.140
8.160
69,633
-0.34(-4.00%)
Oct 21, 2014
8.540
8.540
8.450
8.500
101,648
+0.00(+0.00%)
Oct 20, 2014
8.450
8.590
8.450
8.500
55,059
+0.02(+0.24%)
Oct 17, 2014
9.010
9.070
8.450
8.480
63,237
-0.42(-4.72%)
Oct 16, 2014
7.990
9.115
7.990
8.900
137,883
+0.78(+9.61%)
Oct 15, 2014
7.600
8.380
7.570
8.120
211,132
+0.46(+6.01%)
Oct 14, 2014
7.650
7.780
7.480
7.660
276,492
+0.10(+1.32%)
Oct 13, 2014
7.530
7.780
7.500
7.560
84,920
+0.02(+0.27%)
Oct 10, 2014
7.950
7.960
7.500
7.540
151,734
-0.46(-5.75%)
Oct 09, 2014
8.280
8.280
7.970
8.000
100,714
-0.27(-3.26%)
Oct 08, 2014
8.070
8.320
8.010
8.270
82,152
+0.16(+1.97%)
Oct 07, 2014
8.210
8.310
8.070
8.110
53,936
-0.12(-1.46%)
Oct 06, 2014
8.300
8.330
8.180
8.230
73,854
-0.02(-0.24%)
Oct 03, 2014
8.230
8.440
8.210
8.250
91,005
+0.05(+0.61%)
Oct 02, 2014
8.040
8.240
8.010
8.200
108,114
+0.17(+2.12%)
Oct 01, 2014
8.030
8.110
8.020
8.030
161,845
-0.02(-0.25%)
Sep 30, 2014
8.100
8.150
8.030
8.050
113,095
-0.06(-0.74%)
Sep 29, 2014
8.010
8.120
8.000
8.110
59,294
+0.01(+0.12%)
Sep 26, 2014
8.040
8.180
8.000
8.100
66,848
+0.06(+0.75%)
Sep 25, 2014
8.370
8.370
8.010
8.040
83,497
-0.34(-4.06%)
Sep 24, 2014
8.250
8.380
8.120
8.380
171,511
+0.15(+1.82%)
Sep 23, 2014
8.290
8.370
8.210
8.230
117,491
-0.17(-2.02%)
Sep 22, 2014
8.790
8.790
8.221
8.400
205,111
-0.42(-4.76%)
Sep 19, 2014
9.120
9.150
8.760
8.820
113,076
-0.29(-3.18%)
Sep 18, 2014
9.240
9.240
9.060
9.110
63,536
-0.07(-0.76%)
Sep 17, 2014
8.730
9.280
8.730
9.180
112,226
+0.44(+5.03%)
Sep 16, 2014
8.940
9.030
8.710
8.740
162,657
-0.24(-2.67%)
Sep 15, 2014
9.040
9.040
8.890
8.980
57,423
-0.08(-0.88%)
Sep 12, 2014
9.090
9.110
8.960
9.060
70,396
-0.02(-0.22%)
Sep 11, 2014
8.990
9.150
8.980
9.080
58,201
+0.08(+0.89%)
Sep 10, 2014
8.810
9.050
8.790
9.000
75,516
+0.17(+1.93%)
Sep 09, 2014
9.020
9.020
8.820
8.830
115,710
-0.22(-2.43%)
Sep 08, 2014
8.820
9.080
8.760
9.050
85,060
+0.24(+2.72%)
Sep 05, 2014
8.920
8.920
8.800
8.810
55,783
-0.14(-1.56%)
Sep 04, 2014
9.310
9.320
8.950
8.950
59,218
-0.31(-3.35%)
Sep 03, 2014
9.210
9.600
9.180
9.260
169,035
+0.06(+0.65%)
Sep 02, 2014
8.760
9.230
8.760
9.200
69,122
+0.45(+5.14%)
Aug 29, 2014
8.720
8.750
8.750
8.750
87,300
+0.04(+0.46%)
Aug 28, 2014
8.860
8.860
8.710
8.710
55,907
-0.20(-2.24%)
Aug 27, 2014
8.920
9.040
8.870
8.910
70,516
+0.01(+0.11%)
Aug 26, 2014
8.940
8.980
8.793
8.900
85,548
-0.03(-0.34%)
Aug 25, 2014
8.860
8.950
8.750
8.930
83,189
+0.15(+1.71%)
Aug 22, 2014
8.720
8.830
8.720
8.780
96,575
+0.08(+0.92%)
Aug 21, 2014
8.700
8.700
8.690
8.700
90,543
-0.04(-0.46%)
Aug 20, 2014
8.790
8.840
8.670
8.740
72,671
-0.12(-1.35%)
Aug 19, 2014
8.620
8.920
8.590
8.860
97,164
+0.25(+2.90%)
Aug 18, 2014
8.670
8.770
8.560
8.610
82,413
-0.03(-0.35%)
Aug 15, 2014
8.980
8.980
8.590
8.640
102,864
-0.27(-3.03%)
Aug 14, 2014
8.920
8.930
8.800
8.910
73,937
+0.00(+0.00%)
Aug 13, 2014
8.710
8.910
8.540
8.910
113,876
+0.24(+2.77%)
Aug 12, 2014
8.920
8.960
8.620
8.670
173,134
-0.34(-3.77%)
Aug 11, 2014
8.850
9.200
8.810
9.010
118,426
+0.24(+2.74%)
Aug 08, 2014
8.880
8.980
8.700
8.770
147,089
-0.21(-2.34%)
Aug 07, 2014
9.120
9.120
8.790
8.980
88,213
-0.16(-1.75%)
Aug 06, 2014
9.060
9.270
8.510
9.140
571,696
-0.84(-8.42%)
Aug 05, 2014
9.470
9.980
9.410
9.980
149,996
+0.43(+4.50%)
Aug 04, 2014
9.580
9.620
9.440
9.550
49,619
+0.00(+0.00%)
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
.