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 29, 2013
11.40
11.62
11.34
11.50
94,314
-0.25(-2.13%)
Nov 27, 2013
11.89
11.89
11.68
11.75
66,442
-0.10(-0.84%)
Nov 26, 2013
11.89
12.00
11.78
11.85
102,938
-0.05(-0.42%)
Nov 25, 2013
11.45
11.91
11.41
11.90
147,224
+0.46(+4.02%)
Nov 22, 2013
11.98
12.01
11.35
11.44
394,574
-0.70(-5.77%)
Nov 21, 2013
11.96
12.15
11.89
12.14
1,185,150
+0.19(+1.59%)
Nov 20, 2013
12.40
12.40
11.89
11.95
257,280
-0.44(-3.55%)
Nov 19, 2013
12.56
12.56
12.15
12.39
134,497
-0.15(-1.20%)
Nov 18, 2013
12.35
12.62
12.29
12.54
416,857
+0.20(+1.62%)
Nov 15, 2013
12.10
12.41
12.03
12.34
140,771
+0.21(+1.73%)
Nov 14, 2013
12.28
12.28
11.79
12.13
222,247
-0.27(-2.18%)
Nov 12, 2013
12.48
12.56
12.25
12.40
123,614
-0.15(-1.20%)
Nov 11, 2013
12.65
12.74
12.54
12.55
156,170
-0.10(-0.79%)
Nov 08, 2013
12.53
12.80
12.20
12.65
231,165
+0.14(+1.12%)
Nov 07, 2013
12.92
13.43
12.29
12.51
633,894
-2.69(-17.70%)
Nov 06, 2013
15.13
15.24
14.88
15.20
82,270
+0.08(+0.53%)
Nov 05, 2013
15.40
15.45
15.10
15.12
52,784
-0.33(-2.14%)
Nov 04, 2013
15.44
15.57
15.36
15.45
89,296
+0.01(+0.06%)
Nov 01, 2013
15.19
15.54
15.01
15.44
102,095
+0.26(+1.71%)
Oct 31, 2013
15.56
15.57
15.10
15.18
62,223
-0.43(-2.75%)
Oct 30, 2013
15.58
15.88
15.57
15.61
98,675
+0.01(+0.06%)
Oct 29, 2013
15.77
15.80
15.39
15.60
65,402
-0.17(-1.08%)
Oct 28, 2013
15.95
15.98
15.61
15.77
64,588
-0.21(-1.31%)
Oct 25, 2013
16.30
16.34
15.90
15.98
42,681
-0.26(-1.60%)
Oct 24, 2013
16.00
16.49
15.98
16.24
102,537
+0.32(+2.01%)
Oct 23, 2013
15.66
15.99
15.57
15.92
60,793
+0.24(+1.53%)
Oct 22, 2013
15.64
15.78
15.60
15.68
184,789
+0.05(+0.32%)
Oct 21, 2013
15.83
15.86
15.55
15.63
35,129
-0.23(-1.45%)
Oct 18, 2013
15.89
15.92
15.66
15.86
38,812
+0.12(+0.76%)
Oct 17, 2013
15.59
15.89
15.18
15.74
59,213
+0.04(+0.25%)
Oct 16, 2013
15.94
16.10
15.70
15.70
49,323
-0.18(-1.13%)
Oct 15, 2013
16.04
16.06
15.87
15.88
35,261
-0.27(-1.67%)
Oct 14, 2013
16.09
16.28
16.05
16.15
70,259
+0.01(+0.06%)
Oct 11, 2013
15.87
16.19
15.80
16.14
63,539
+0.04(+0.25%)
Oct 10, 2013
15.95
16.21
15.92
16.10
76,459
+0.37(+2.35%)
Oct 09, 2013
15.70
15.95
15.40
15.73
66,655
+0.04(+0.25%)
Oct 08, 2013
16.16
16.24
15.62
15.69
68,362
-0.52(-3.21%)
Oct 07, 2013
16.21
16.40
16.16
16.21
69,428
-0.16(-0.98%)
Oct 04, 2013
16.48
16.53
16.26
16.37
69,124
+0.04(+0.24%)
Oct 03, 2013
16.35
16.37
16.27
16.33
234,405
-0.05(-0.31%)
Oct 02, 2013
16.31
16.42
16.20
16.38
111,086
-0.10(-0.61%)
Oct 01, 2013
16.21
16.52
16.21
16.48
77,133
+0.02(+0.12%)
Sep 27, 2013
16.36
16.50
16.26
16.46
36,169
-0.04(-0.24%)
Sep 26, 2013
16.33
16.50
16.24
16.50
52,721
+0.14(+0.86%)
Sep 25, 2013
16.34
16.39
16.22
16.36
59,787
+0.00(+0.00%)
Sep 24, 2013
16.26
16.55
16.10
16.36
75,369
+0.07(+0.43%)
Sep 23, 2013
16.15
16.40
16.12
16.29
70,589
+0.09(+0.56%)
Sep 20, 2013
16.00
16.39
15.94
16.20
134,752
+0.14(+0.87%)
Sep 19, 2013
16.18
16.19
15.86
16.06
69,358
-0.05(-0.31%)
Sep 18, 2013
16.35
16.35
15.84
16.11
64,941
-0.23(-1.41%)
Sep 17, 2013
16.16
16.41
16.12
16.34
88,600
+0.22(+1.36%)
Sep 16, 2013
16.09
16.21
15.99
16.12
167,824
+0.14(+0.88%)
Sep 13, 2013
15.89
16.01
15.75
15.98
43,115
+0.15(+0.95%)
Sep 12, 2013
16.03
16.16
15.75
15.83
78,552
-0.29(-1.80%)
Sep 11, 2013
16.21
16.26
16.08
16.12
34,813
-0.18(-1.10%)
Sep 10, 2013
16.18
16.42
16.12
16.30
113,230
+0.13(+0.80%)
Sep 09, 2013
16.20
16.20
16.06
16.17
61,182
+0.04(+0.25%)
Sep 06, 2013
16.11
16.22
15.70
16.13
86,333
+0.03(+0.19%)
Sep 05, 2013
16.23
16.25
16.08
16.10
39,586
-0.07(-0.43%)
Sep 04, 2013
16.31
16.50
15.92
16.17
185,924
+0.05(+0.31%)
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
.