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, 2018
16.61
16.71
16.28
16.71
352,100
+0.13(+0.78%)
Nov 29, 2018
17.21
17.30
16.57
16.58
208,984
-0.73(-4.22%)
Nov 28, 2018
16.86
17.42
16.56
17.31
261,031
+0.52(+3.10%)
Nov 27, 2018
16.04
16.89
16.00
16.79
139,878
+0.64(+3.96%)
Nov 26, 2018
16.28
16.34
15.96
16.15
96,755
-0.04(-0.25%)
Nov 23, 2018
15.93
16.40
15.93
16.19
50,800
+0.07(+0.43%)
Nov 21, 2018
16.12
16.12
16.12
0
+0.30(+1.90%)
Nov 20, 2018
16.17
16.37
15.77
15.82
232,136
-0.61(-3.71%)
Nov 19, 2018
17.45
17.55
16.26
16.43
159,368
-1.00(-5.74%)
Nov 16, 2018
17.50
17.62
17.13
17.43
193,000
-0.23(-1.30%)
Nov 15, 2018
17.09
17.87
17.08
17.66
177,079
+0.52(+3.03%)
Nov 14, 2018
17.09
17.67
17.06
17.14
209,623
+0.21(+1.24%)
Nov 13, 2018
17.65
17.74
16.92
16.93
198,700
-0.72(-4.08%)
Nov 12, 2018
17.58
17.95
17.36
17.65
164,331
-0.09(-0.51%)
Nov 09, 2018
17.43
17.81
17.15
17.74
205,600
+0.13(+0.74%)
Nov 08, 2018
18.36
18.46
17.26
17.61
332,134
-1.01(-5.42%)
Nov 07, 2018
18.96
18.96
18.19
18.62
312,987
+0.38(+2.08%)
Nov 06, 2018
19.23
19.62
16.03
18.24
492,209
-1.75(-8.75%)
Nov 05, 2018
20.00
20.14
19.25
19.99
357,658
-0.22(-1.09%)
Nov 02, 2018
20.14
20.30
19.75
20.21
227,300
+0.17(+0.85%)
Nov 01, 2018
20.81
21.05
19.98
20.04
116,899
-0.75(-3.61%)
Oct 31, 2018
20.82
21.22
20.41
20.79
176,484
+0.20(+0.97%)
Oct 30, 2018
20.00
20.74
19.88
20.59
183,963
+0.50(+2.49%)
Oct 29, 2018
20.48
20.51
19.88
20.09
189,122
-0.14(-0.69%)
Oct 26, 2018
20.30
20.30
19.69
20.23
209,200
-0.09(-0.44%)
Oct 25, 2018
20.41
20.56
20.04
20.32
214,623
+0.09(+0.44%)
Oct 24, 2018
20.51
20.70
20.23
20.23
253,286
-0.27(-1.32%)
Oct 23, 2018
20.21
20.61
20.02
20.50
177,992
-0.04(-0.19%)
Oct 22, 2018
20.46
20.95
20.11
20.54
88,288
+0.15(+0.74%)
Oct 19, 2018
21.02
21.25
20.04
20.39
153,100
-0.64(-3.04%)
Oct 18, 2018
20.90
21.14
20.90
21.03
233,096
-0.02(-0.10%)
Oct 17, 2018
20.70
21.16
20.47
21.05
257,247
+0.40(+1.94%)
Oct 16, 2018
20.09
20.78
19.64
20.65
215,586
+0.56(+2.79%)
Oct 15, 2018
19.65
20.38
19.25
20.09
216,587
+0.56(+2.87%)
Oct 12, 2018
19.30
19.70
19.25
19.53
227,000
+0.62(+3.28%)
Oct 11, 2018
18.72
19.25
18.72
18.91
170,325
+0.08(+0.42%)
Oct 10, 2018
19.74
19.74
18.82
18.83
415,147
-0.98(-4.95%)
Oct 09, 2018
19.75
20.20
19.73
19.81
168,612
+0.08(+0.41%)
Oct 08, 2018
19.90
19.97
19.40
19.73
165,403
-0.26(-1.30%)
Oct 05, 2018
20.29
20.35
19.63
19.99
242,400
-0.31(-1.53%)
Oct 04, 2018
20.69
20.69
20.19
20.30
275,391
-0.41(-1.98%)
Oct 03, 2018
20.51
20.82
20.31
20.71
149,916
+0.26(+1.27%)
Oct 02, 2018
21.54
21.54
20.34
20.45
188,430
-0.93(-4.35%)
Oct 01, 2018
19.99
21.43
19.99
21.38
381,947
+1.49(+7.49%)
Sep 28, 2018
19.75
20.26
19.75
19.89
217,600
+0.13(+0.66%)
Sep 27, 2018
18.95
19.94
18.95
19.76
363,532
+0.82(+4.33%)
Sep 26, 2018
19.05
19.46
18.92
18.94
289,970
-0.08(-0.42%)
Sep 25, 2018
18.65
19.24
18.65
19.02
339,030
+0.38(+2.04%)
Sep 24, 2018
18.10
18.69
18.06
18.64
231,239
+0.56(+3.10%)
Sep 21, 2018
17.68
18.44
17.16
18.08
732,300
+0.42(+2.38%)
Sep 20, 2018
18.05
18.09
17.58
17.66
270,797
-0.32(-1.78%)
Sep 19, 2018
17.70
18.30
17.60
17.98
395,001
+0.21(+1.18%)
Sep 18, 2018
16.82
17.93
16.82
17.77
414,491
+0.93(+5.52%)
Sep 17, 2018
16.68
16.91
16.55
16.84
175,988
+0.13(+0.78%)
Sep 14, 2018
15.60
16.75
15.60
16.71
240,900
+1.14(+7.32%)
Sep 13, 2018
15.11
15.63
15.01
15.57
171,890
+0.53(+3.52%)
Sep 12, 2018
15.24
15.24
14.88
15.04
117,083
-0.20(-1.31%)
Sep 11, 2018
14.78
15.31
14.77
15.24
173,394
+0.41(+2.76%)
Sep 10, 2018
15.22
15.25
14.79
14.83
89,960
-0.30(-1.98%)
Sep 07, 2018
15.02
15.49
14.91
15.13
60,700
+0.04(+0.27%)
Sep 06, 2018
15.18
15.18
14.41
15.09
140,885
-0.02(-0.13%)
Sep 05, 2018
15.58
15.58
15.08
15.11
103,015
-0.50(-3.20%)
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
.