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, 2015
6.680
6.800
6.580
6.580
59,838
-0.06(-0.90%)
Oct 29, 2015
6.790
6.860
6.580
6.640
35,473
-0.14(-1.99%)
Oct 28, 2015
6.650
6.850
6.604
6.775
40,527
+0.15(+2.19%)
Oct 27, 2015
7.000
7.000
6.510
6.630
42,447
-0.38(-5.42%)
Oct 26, 2015
6.980
7.100
6.970
7.010
65,177
+0.01(+0.14%)
Oct 23, 2015
7.150
7.180
6.850
7.000
73,340
-0.16(-2.23%)
Oct 22, 2015
7.070
7.160
7.030
7.160
31,275
+0.12(+1.70%)
Oct 21, 2015
6.970
7.080
6.920
7.040
35,266
+0.06(+0.86%)
Oct 20, 2015
6.690
6.990
6.630
6.980
29,305
+0.31(+4.65%)
Oct 19, 2015
6.770
7.030
6.640
6.670
42,417
-0.17(-2.49%)
Oct 16, 2015
6.960
7.030
6.840
6.840
39,204
-0.04(-0.58%)
Oct 15, 2015
6.870
6.940
6.770
6.880
29,723
+0.01(+0.15%)
Oct 14, 2015
6.770
6.950
6.675
6.870
12,808
+0.09(+1.33%)
Oct 13, 2015
7.000
7.095
6.770
6.780
21,013
-0.20(-2.87%)
Oct 12, 2015
7.100
7.100
6.960
6.980
16,038
-0.16(-2.24%)
Oct 09, 2015
6.930
7.200
6.900
7.140
17,798
+0.17(+2.44%)
Oct 08, 2015
6.990
7.060
6.930
6.970
17,128
-0.09(-1.27%)
Oct 07, 2015
6.540
7.090
6.540
7.060
52,445
+0.47(+7.13%)
Oct 06, 2015
6.480
6.620
6.360
6.590
72,491
+0.04(+0.61%)
Oct 05, 2015
6.430
6.580
6.376
6.550
51,854
+0.17(+2.66%)
Oct 02, 2015
6.520
6.580
6.310
6.380
139,134
-0.11(-1.69%)
Oct 01, 2015
6.750
6.780
6.490
6.490
136,725
-0.21(-3.13%)
Sep 30, 2015
6.680
6.870
6.660
6.700
31,258
+0.05(+0.75%)
Sep 29, 2015
6.650
6.740
6.650
6.650
27,789
+0.00(+0.00%)
Sep 28, 2015
6.650
6.760
6.650
6.650
35,427
-0.02(-0.30%)
Sep 25, 2015
6.860
6.970
6.650
6.670
28,680
-0.16(-2.34%)
Sep 24, 2015
6.710
6.900
6.650
6.830
41,250
+0.16(+2.40%)
Sep 23, 2015
6.650
6.730
6.650
6.670
41,842
+0.02(+0.30%)
Sep 22, 2015
6.830
6.910
6.650
6.650
54,671
-0.20(-2.92%)
Sep 21, 2015
6.850
6.980
6.760
6.850
81,646
+0.00(+0.00%)
Sep 18, 2015
6.930
7.150
6.850
6.850
63,795
-0.15(-2.14%)
Sep 17, 2015
7.000
7.230
7.000
7.000
28,806
+0.00(+0.00%)
Sep 16, 2015
7.050
7.230
7.000
7.000
31,338
-0.06(-0.85%)
Sep 15, 2015
6.920
7.190
6.920
7.060
17,718
+0.10(+1.44%)
Sep 14, 2015
6.910
6.980
6.860
6.960
30,991
+0.03(+0.43%)
Sep 11, 2015
6.940
6.970
6.860
6.930
28,166
+0.03(+0.43%)
Sep 10, 2015
7.140
7.150
6.880
6.900
56,596
-0.12(-1.71%)
Sep 09, 2015
7.130
7.240
7.000
7.020
36,690
-0.11(-1.54%)
Sep 08, 2015
7.100
7.290
7.090
7.130
63,783
+0.05(+0.71%)
Sep 04, 2015
7.050
7.080
7.080
7.080
36,800
+0.02(+0.28%)
Sep 03, 2015
6.970
7.140
6.970
7.060
84,959
+0.07(+1.00%)
Sep 02, 2015
7.050
7.060
6.970
6.990
78,023
-0.01(-0.14%)
Sep 01, 2015
6.970
7.110
6.960
7.000
45,944
+0.03(+0.43%)
Aug 31, 2015
6.960
7.060
6.840
6.970
57,591
-0.02(-0.29%)
Aug 28, 2015
6.890
7.190
6.850
6.990
43,901
+0.12(+1.75%)
Aug 27, 2015
6.800
7.000
6.780
6.870
77,768
+0.07(+1.03%)
Aug 26, 2015
6.810
6.870
6.710
6.800
50,944
+0.02(+0.29%)
Aug 25, 2015
6.780
6.800
6.700
6.780
103,196
+0.03(+0.44%)
Aug 24, 2015
6.600
6.810
6.510
6.750
104,379
-0.04(-0.59%)
Aug 21, 2015
6.800
6.900
6.700
6.790
119,538
-0.03(-0.44%)
Aug 20, 2015
6.700
6.860
6.600
6.820
109,945
+0.07(+1.04%)
Aug 19, 2015
6.730
6.830
6.700
6.750
64,056
+0.00(+0.00%)
Aug 18, 2015
6.890
6.910
6.700
6.750
45,544
-0.08(-1.17%)
Aug 17, 2015
6.760
6.980
6.630
6.830
64,067
+0.12(+1.79%)
Aug 14, 2015
6.700
6.760
6.640
6.710
67,652
+0.01(+0.15%)
Aug 13, 2015
6.640
6.750
6.570
6.700
59,215
+0.06(+0.90%)
Aug 12, 2015
6.510
6.710
6.500
6.640
68,821
+0.12(+1.84%)
Aug 11, 2015
6.550
6.690
6.510
6.520
61,245
-0.09(-1.36%)
Aug 10, 2015
6.780
6.810
6.580
6.610
88,277
-0.14(-2.07%)
Aug 07, 2015
6.780
6.810
6.400
6.750
210,102
-0.01(-0.15%)
Aug 06, 2015
6.850
7.310
6.710
6.760
250,886
-0.04(-0.59%)
Aug 05, 2015
6.950
7.100
6.735
6.800
110,301
-0.20(-2.86%)
Aug 04, 2015
7.180
7.290
6.900
7.000
89,985
-0.10(-1.41%)
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
.