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 (%)
Nov 30, 2009
17.34
17.80
17.21
17.63
436,891
+0.17(+0.97%)
Nov 27, 2009
17.40
17.87
16.95
17.46
37,140
-0.15(-0.85%)
Nov 25, 2009
17.03
17.75
17.01
17.61
123,488
+0.51(+2.98%)
Nov 24, 2009
17.75
17.75
17.00
17.10
141,062
-0.79(-4.42%)
Nov 23, 2009
17.90
17.90
17.35
17.89
65,641
+0.21(+1.19%)
Nov 20, 2009
17.65
17.70
17.29
17.68
81,837
+0.07(+0.40%)
Nov 19, 2009
17.25
17.61
17.08
17.61
153,607
+0.38(+2.21%)
Nov 18, 2009
17.18
17.47
16.69
17.23
183,148
+0.49(+2.93%)
Nov 17, 2009
16.50
16.80
16.06
16.74
428,719
+0.19(+1.15%)
Nov 16, 2009
16.84
16.91
16.53
16.55
302,324
-0.31(-1.84%)
Nov 13, 2009
16.85
16.89
16.62
16.86
318,847
+0.08(+0.48%)
Nov 12, 2009
16.81
17.08
16.55
16.78
662,571
-0.02(-0.12%)
Nov 11, 2009
17.46
17.75
16.34
16.80
678,772
-0.62(-3.56%)
Nov 10, 2009
17.81
17.98
17.30
17.42
395,360
-0.55(-3.06%)
Nov 09, 2009
18.94
18.94
17.90
17.97
501,591
-0.41(-2.23%)
Nov 06, 2009
19.42
19.42
17.71
18.38
1,161,251
-2.13(-10.39%)
Nov 05, 2009
19.96
20.80
19.76
20.51
221,257
+0.57(+2.86%)
Nov 04, 2009
19.84
20.03
19.34
19.94
235,977
+0.16(+0.81%)
Nov 03, 2009
20.31
20.39
19.67
19.78
222,952
-0.58(-2.85%)
Nov 02, 2009
20.95
20.95
20.30
20.36
150,876
-0.39(-1.88%)
Oct 30, 2009
20.58
20.85
19.90
20.75
166,687
+0.16(+0.78%)
Oct 29, 2009
20.22
20.74
20.09
20.59
156,093
+0.52(+2.59%)
Oct 28, 2009
20.40
20.60
19.85
20.07
454,564
-0.45(-2.19%)
Oct 27, 2009
20.97
21.18
20.50
20.52
198,535
-0.47(-2.24%)
Oct 26, 2009
21.28
21.66
20.75
20.99
234,764
-0.38(-1.78%)
Oct 23, 2009
21.53
21.55
21.22
21.37
61,745
-0.29(-1.34%)
Oct 22, 2009
22.00
22.10
21.20
21.66
131,437
+0.04(+0.19%)
Oct 21, 2009
22.11
22.60
21.53
21.62
96,301
-0.49(-2.22%)
Oct 20, 2009
22.03
22.16
21.76
22.11
83,882
+0.07(+0.32%)
Oct 19, 2009
22.01
22.26
21.44
22.04
132,863
+0.28(+1.29%)
Oct 16, 2009
22.42
22.95
21.75
21.76
342,996
-0.91(-4.01%)
Oct 15, 2009
22.58
22.74
22.18
22.67
94,222
+0.05(+0.22%)
Oct 14, 2009
22.89
23.00
22.50
22.62
127,225
+0.00(+0.00%)
Oct 13, 2009
22.07
22.90
22.07
22.62
149,712
+0.32(+1.43%)
Oct 12, 2009
22.60
22.90
22.13
22.30
175,628
+0.05(+0.22%)
Oct 09, 2009
22.50
23.24
22.15
22.25
227,829
-0.14(-0.63%)
Oct 08, 2009
23.34
23.34
22.25
22.39
223,422
-0.72(-3.12%)
Oct 07, 2009
23.38
23.62
22.90
23.11
120,613
-0.59(-2.49%)
Oct 06, 2009
23.96
23.96
23.35
23.70
92,963
-0.02(-0.08%)
Oct 05, 2009
23.52
23.80
23.16
23.72
79,733
+0.20(+0.85%)
Oct 02, 2009
23.00
23.75
22.76
23.52
110,824
+0.33(+1.42%)
Oct 01, 2009
22.45
23.47
22.22
23.19
254,346
+0.23(+1.00%)
Sep 30, 2009
23.01
23.36
22.27
22.96
158,041
-0.27(-1.16%)
Sep 29, 2009
23.06
23.69
22.90
23.23
157,910
-0.27(-1.15%)
Sep 28, 2009
22.85
23.73
22.60
23.50
219,908
+0.89(+3.94%)
Sep 25, 2009
22.21
23.78
21.75
22.61
268,384
+0.46(+2.08%)
Sep 24, 2009
22.97
23.25
21.60
22.15
183,202
-0.57(-2.51%)
Sep 23, 2009
23.74
23.95
22.52
22.72
193,309
-0.92(-3.89%)
Sep 22, 2009
23.48
23.95
23.01
23.64
187,632
+0.22(+0.94%)
Sep 21, 2009
22.60
23.99
22.38
23.42
272,148
+0.80(+3.54%)
Sep 18, 2009
22.70
22.87
22.34
22.62
276,428
-0.02(-0.09%)
Sep 17, 2009
22.95
23.07
22.41
22.64
205,897
-0.09(-0.40%)
Sep 16, 2009
22.60
22.95
22.43
22.73
207,654
+0.14(+0.62%)
Sep 15, 2009
23.06
23.06
22.28
22.59
176,121
-0.32(-1.40%)
Sep 14, 2009
22.99
23.29
22.78
22.91
246,933
-0.22(-0.95%)
Sep 11, 2009
23.32
23.35
22.75
23.13
350,994
-0.19(-0.81%)
Sep 10, 2009
23.05
23.40
22.90
23.32
105,731
+0.20(+0.87%)
Sep 09, 2009
22.94
23.24
22.83
23.12
141,848
+0.40(+1.76%)
Sep 08, 2009
23.09
23.10
22.61
22.72
201,140
-0.14(-0.61%)
Sep 04, 2009
22.89
22.95
22.46
22.86
162,548
-0.01(-0.04%)
Sep 03, 2009
22.61
22.99
22.52
22.87
219,750
+0.27(+1.19%)
Sep 02, 2009
21.49
22.92
21.21
22.60
289,830
+1.02(+4.73%)
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
.