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%)
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
.