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, 2019
19.44
19.44
18.90
19.16
121,407
-0.33(-1.69%)
Oct 30, 2019
19.16
19.59
18.78
19.49
107,878
+0.32(+1.67%)
Oct 29, 2019
19.42
19.59
19.16
19.17
73,678
-0.24(-1.24%)
Oct 28, 2019
18.75
19.43
18.70
19.41
125,393
+0.77(+4.13%)
Oct 25, 2019
18.34
18.79
18.20
18.64
91,400
+0.26(+1.41%)
Oct 24, 2019
18.53
18.78
18.34
18.38
52,397
-0.09(-0.49%)
Oct 23, 2019
18.68
18.92
18.32
18.47
71,331
-0.22(-1.18%)
Oct 22, 2019
18.92
19.17
18.27
18.69
247,488
-0.35(-1.84%)
Oct 21, 2019
18.75
19.35
18.58
19.04
224,976
+0.44(+2.37%)
Oct 18, 2019
17.93
18.66
17.80
18.60
231,700
+0.66(+3.68%)
Oct 17, 2019
16.94
18.05
16.94
17.94
375,167
+1.06(+6.28%)
Oct 16, 2019
16.82
16.90
16.29
16.88
115,476
+0.02(+0.12%)
Oct 15, 2019
16.97
17.10
16.82
16.86
155,384
-0.13(-0.77%)
Oct 14, 2019
17.00
17.09
16.75
16.99
78,133
-0.09(-0.53%)
Oct 11, 2019
16.90
17.17
16.76
17.08
127,600
+0.37(+2.21%)
Oct 10, 2019
17.00
17.00
16.62
16.71
117,768
-0.31(-1.82%)
Oct 09, 2019
16.93
17.21
16.92
17.02
138,732
+0.15(+0.89%)
Oct 08, 2019
17.15
17.21
16.79
16.87
161,467
-0.53(-3.05%)
Oct 07, 2019
17.80
17.98
17.33
17.40
131,109
-0.45(-2.52%)
Oct 04, 2019
17.85
18.00
17.47
17.85
224,900
+0.00(+0.00%)
Oct 03, 2019
17.84
17.93
17.54
17.85
90,492
-0.07(-0.39%)
Oct 02, 2019
17.80
18.34
17.61
17.92
221,790
+0.06(+0.34%)
Oct 01, 2019
17.45
17.92
17.34
17.86
192,812
+0.46(+2.64%)
Sep 30, 2019
17.09
17.48
16.66
17.40
239,307
+0.13(+0.75%)
Sep 27, 2019
18.08
18.12
17.25
17.27
167,800
-0.77(-4.27%)
Sep 26, 2019
18.23
18.42
17.60
18.04
159,969
-0.17(-0.93%)
Sep 25, 2019
17.67
18.23
17.37
18.21
168,930
+0.52(+2.94%)
Sep 24, 2019
17.88
17.98
17.42
17.69
203,142
-0.13(-0.73%)
Sep 23, 2019
18.26
18.47
17.80
17.82
181,976
-0.50(-2.73%)
Sep 20, 2019
18.87
19.08
18.25
18.32
259,800
-0.59(-3.12%)
Sep 19, 2019
19.12
19.67
18.89
18.91
159,593
-0.16(-0.84%)
Sep 18, 2019
19.23
19.23
18.73
19.07
187,494
-0.15(-0.78%)
Sep 17, 2019
18.96
19.45
18.74
19.22
113,512
+0.23(+1.21%)
Sep 16, 2019
19.29
19.45
18.66
18.99
161,243
-0.38(-1.96%)
Sep 13, 2019
19.40
19.59
18.93
19.37
187,900
+0.04(+0.21%)
Sep 12, 2019
19.85
20.22
18.97
19.33
185,646
-0.31(-1.58%)
Sep 11, 2019
18.94
20.14
18.59
19.64
247,079
+0.90(+4.80%)
Sep 10, 2019
18.34
18.96
18.06
18.74
246,585
+0.33(+1.79%)
Sep 09, 2019
18.85
18.96
18.20
18.41
160,318
-0.49(-2.59%)
Sep 06, 2019
19.04
19.37
18.86
18.90
151,600
-0.05(-0.26%)
Sep 05, 2019
18.72
19.13
18.49
18.95
147,968
+0.44(+2.38%)
Sep 04, 2019
18.31
18.81
18.17
18.51
116,120
+0.38(+2.10%)
Sep 03, 2019
18.27
18.57
18.09
18.13
110,826
-0.12(-0.66%)
Aug 30, 2019
17.94
18.27
17.90
18.25
101,100
+0.26(+1.45%)
Aug 29, 2019
17.93
18.66
17.85
17.99
115,479
+0.26(+1.47%)
Aug 28, 2019
17.52
17.91
17.42
17.73
117,381
+0.08(+0.45%)
Aug 27, 2019
18.49
18.74
17.33
17.65
198,180
-0.81(-4.39%)
Aug 26, 2019
17.89
18.51
17.78
18.46
102,258
+0.75(+4.23%)
Aug 23, 2019
18.27
18.57
17.66
17.71
169,200
-0.78(-4.22%)
Aug 22, 2019
17.92
18.66
17.92
18.49
137,635
+0.75(+4.23%)
Aug 21, 2019
18.16
18.16
17.71
17.74
108,715
-0.23(-1.28%)
Aug 20, 2019
18.15
18.27
17.79
17.97
120,945
-0.21(-1.16%)
Aug 19, 2019
18.73
18.94
18.17
18.18
133,748
-0.36(-1.94%)
Aug 16, 2019
18.17
18.69
18.07
18.54
174,500
+0.54(+3.00%)
Aug 15, 2019
18.06
18.30
17.75
18.00
180,514
+0.00(+0.00%)
Aug 14, 2019
17.55
18.14
17.45
18.00
183,798
+0.12(+0.67%)
Aug 13, 2019
17.67
18.06
17.46
17.88
219,242
+0.11(+0.62%)
Aug 12, 2019
17.81
18.14
17.56
17.77
196,220
-0.15(-0.84%)
Aug 09, 2019
17.96
18.06
17.07
17.92
289,500
-0.22(-1.21%)
Aug 08, 2019
18.34
18.48
17.88
18.14
318,253
-0.30(-1.63%)
Aug 07, 2019
19.80
19.89
18.40
18.44
551,146
-1.56(-7.80%)
Aug 06, 2019
20.52
20.64
19.49
20.00
404,248
-0.40(-1.96%)
Aug 05, 2019
21.22
21.22
20.30
20.40
143,814
-1.16(-5.38%)
Aug 02, 2019
22.54
22.54
20.76
21.56
290,800
-1.21(-5.31%)
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
.