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 14, 2020
29.99
29.99
29.99
0
+0.00(+0.00%)
Oct 13, 2020
29.96
29.99
29.95
29.99
320,417
+0.04(+0.13%)
Oct 12, 2020
29.96
30.01
29.93
29.95
362,377
+0.00(+0.00%)
Oct 09, 2020
29.94
29.96
29.94
29.95
306,500
+0.00(+0.00%)
Oct 08, 2020
29.94
29.97
29.93
29.95
231,201
+0.02(+0.07%)
Oct 07, 2020
29.92
29.94
29.90
29.93
318,789
+0.03(+0.10%)
Oct 06, 2020
29.90
29.94
29.89
29.90
361,317
+0.02(+0.07%)
Oct 05, 2020
29.91
29.95
29.88
29.88
550,613
-0.01(-0.03%)
Oct 02, 2020
29.89
29.92
29.88
29.89
468,400
-0.01(-0.03%)
Oct 01, 2020
30.03
30.03
29.90
29.90
405,611
-0.08(-0.27%)
Sep 30, 2020
29.91
30.00
29.89
29.98
981,327
+0.08(+0.27%)
Sep 29, 2020
29.95
29.95
29.89
29.90
396,716
+0.00(+0.00%)
Sep 28, 2020
29.93
30.05
29.90
29.90
485,306
+0.02(+0.07%)
Sep 25, 2020
29.81
29.92
29.81
29.88
396,700
+0.00(+0.00%)
Sep 24, 2020
29.87
29.93
29.86
29.88
1,067,706
-0.02(-0.07%)
Sep 23, 2020
29.88
29.92
29.88
29.90
717,032
-0.01(-0.03%)
Sep 22, 2020
29.90
29.95
29.88
29.91
655,871
+0.00(+0.00%)
Sep 21, 2020
29.91
29.93
29.88
29.91
831,748
-0.03(-0.10%)
Sep 18, 2020
29.86
29.99
29.86
29.94
761,100
+0.07(+0.23%)
Sep 17, 2020
29.93
29.99
29.87
29.87
580,696
-0.08(-0.27%)
Sep 16, 2020
29.96
30.01
29.91
29.95
969,986
-0.01(-0.03%)
Sep 15, 2020
29.93
30.03
29.91
29.96
723,280
+0.06(+0.20%)
Sep 14, 2020
29.93
29.98
29.88
29.90
539,596
+0.02(+0.07%)
Sep 11, 2020
29.84
29.94
29.84
29.88
938,300
+0.05(+0.17%)
Sep 10, 2020
29.89
29.93
29.81
29.83
1,699,184
+0.03(+0.10%)
Sep 09, 2020
29.95
30.03
29.80
29.80
1,229,535
-0.20(-0.67%)
Sep 08, 2020
29.86
30.08
29.82
30.00
1,853,224
+0.21(+0.70%)
Sep 04, 2020
29.87
30.00
29.79
29.79
4,021,200
-0.08(-0.27%)
Sep 03, 2020
29.80
30.00
29.80
29.87
5,488,222
+0.10(+0.34%)
Sep 02, 2020
29.92
30.09
29.77
29.77
3,126,584
-0.22(-0.73%)
Sep 01, 2020
30.04
30.19
29.80
29.99
5,844,892
-0.39(-1.28%)
Aug 31, 2020
29.80
30.46
29.75
30.38
9,113,399
+0.55(+1.84%)
Aug 28, 2020
28.25
30.11
28.12
29.83
629,500
+1.71(+6.08%)
Aug 27, 2020
28.84
28.91
27.42
28.12
434,195
-0.61(-2.12%)
Aug 26, 2020
28.67
29.84
27.94
28.73
656,700
+0.20(+0.70%)
Aug 25, 2020
27.77
28.86
27.40
28.53
371,486
+0.17(+0.60%)
Aug 24, 2020
29.25
29.25
27.72
28.36
728,855
-0.83(-2.84%)
Aug 21, 2020
29.73
31.24
28.62
29.19
1,212,000
-0.62(-2.08%)
Aug 20, 2020
26.80
30.11
26.80
29.81
1,023,125
+2.92(+10.86%)
Aug 19, 2020
26.82
27.25
26.36
26.89
250,858
+0.25(+0.94%)
Aug 18, 2020
26.99
27.35
26.52
26.64
252,201
-0.25(-0.93%)
Aug 17, 2020
28.00
28.37
26.86
26.89
290,995
-0.71(-2.57%)
Aug 14, 2020
26.75
28.52
26.54
27.60
374,400
+0.54(+2.00%)
Aug 13, 2020
27.24
27.80
26.51
27.06
214,945
-0.35(-1.28%)
Aug 12, 2020
26.37
28.33
25.92
27.41
893,155
+1.51(+5.83%)
Aug 11, 2020
27.12
27.12
25.36
25.90
609,785
-1.14(-4.22%)
Aug 10, 2020
27.55
27.72
26.12
27.04
474,500
-0.27(-0.99%)
Aug 07, 2020
26.61
27.32
26.28
27.31
641,600
+0.96(+3.64%)
Aug 06, 2020
27.32
27.63
25.78
26.35
776,153
-0.98(-3.59%)
Aug 05, 2020
27.00
27.65
26.54
27.33
1,029,698
+0.51(+1.90%)
Aug 04, 2020
26.07
27.04
25.83
26.82
301,009
+0.53(+2.02%)
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
.