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, 2012
12.78
12.86
12.39
12.78
56,666
-0.07(-0.54%)
Nov 29, 2012
13.10
13.10
12.65
12.85
40,032
-0.20(-1.53%)
Nov 28, 2012
13.05
13.22
12.74
13.05
39,816
-0.05(-0.38%)
Nov 27, 2012
13.17
13.27
12.75
13.10
42,549
-0.12(-0.91%)
Nov 26, 2012
13.06
13.26
12.95
13.22
36,229
+0.17(+1.30%)
Nov 23, 2012
13.09
13.16
12.88
13.05
15,669
-0.04(-0.31%)
Nov 21, 2012
13.06
13.13
12.91
13.09
19,619
+0.01(+0.08%)
Nov 20, 2012
12.94
13.10
12.93
13.08
29,262
+0.04(+0.31%)
Nov 19, 2012
12.61
13.19
12.57
13.04
92,807
+0.49(+3.90%)
Nov 16, 2012
12.52
12.80
12.13
12.55
76,319
-0.07(-0.55%)
Nov 15, 2012
12.66
12.90
12.52
12.62
25,575
-0.15(-1.17%)
Nov 14, 2012
12.97
12.98
12.68
12.77
26,180
-0.24(-1.84%)
Nov 13, 2012
12.70
13.02
12.70
13.01
28,825
+0.22(+1.72%)
Nov 12, 2012
12.85
13.04
12.64
12.79
37,726
-0.06(-0.47%)
Nov 09, 2012
13.13
13.25
12.78
12.85
82,325
-0.04(-0.31%)
Nov 08, 2012
11.65
13.09
11.65
12.89
212,356
+2.33(+22.06%)
Nov 07, 2012
11.11
11.23
10.52
10.56
101,854
-0.67(-5.97%)
Nov 06, 2012
11.46
11.57
11.18
11.23
49,741
-0.24(-2.09%)
Nov 05, 2012
11.75
11.75
11.31
11.47
10,389
-0.25(-2.13%)
Nov 02, 2012
12.00
12.19
11.45
11.72
45,561
-0.29(-2.41%)
Nov 01, 2012
11.69
12.01
11.65
12.01
31,586
+0.30(+2.56%)
Oct 31, 2012
11.53
11.71
11.40
11.71
17,461
+0.26(+2.27%)
Oct 26, 2012
11.60
11.45
11.45
11.45
35,400
-0.19(-1.63%)
Oct 25, 2012
11.62
11.80
11.53
11.64
8,568
+0.10(+0.87%)
Oct 24, 2012
11.30
11.60
11.24
11.54
13,731
+0.27(+2.40%)
Oct 23, 2012
11.26
11.37
11.09
11.27
20,050
+0.04(+0.36%)
Oct 19, 2012
11.25
11.30
11.09
11.23
41,126
-0.11(-0.97%)
Oct 18, 2012
11.77
11.87
11.30
11.34
47,244
-0.47(-3.98%)
Oct 17, 2012
11.69
11.98
11.67
11.81
13,833
+0.10(+0.85%)
Oct 16, 2012
11.50
11.78
11.40
11.71
34,051
+0.22(+1.91%)
Oct 15, 2012
11.79
11.79
11.19
11.49
66,118
-0.34(-2.87%)
Oct 12, 2012
11.96
11.96
11.80
11.83
17,727
-0.16(-1.33%)
Oct 11, 2012
11.57
12.00
11.57
11.99
18,006
+0.45(+3.90%)
Oct 10, 2012
11.46
11.62
11.42
11.54
39,467
+0.02(+0.17%)
Oct 09, 2012
12.22
12.22
11.37
11.52
60,910
-0.73(-5.96%)
Oct 08, 2012
12.38
12.57
12.23
12.25
30,644
-0.24(-1.92%)
Oct 05, 2012
12.54
12.72
12.41
12.49
15,600
-0.05(-0.40%)
Oct 04, 2012
12.73
12.73
12.23
12.54
46,260
-0.15(-1.18%)
Oct 03, 2012
12.68
12.75
12.46
12.69
56,161
-0.01(-0.08%)
Oct 02, 2012
12.69
12.85
12.37
12.70
58,777
+0.02(+0.16%)
Oct 01, 2012
12.76
12.80
12.51
12.68
44,747
-0.07(-0.55%)
Sep 28, 2012
12.80
12.84
12.66
12.75
53,757
-0.12(-0.93%)
Sep 27, 2012
12.84
12.97
12.74
12.87
29,729
+0.01(+0.08%)
Sep 26, 2012
12.73
13.03
12.70
12.86
32,808
+0.12(+0.94%)
Sep 25, 2012
13.21
13.28
12.72
12.74
51,291
-0.45(-3.41%)
Sep 24, 2012
13.27
13.40
13.12
13.19
68,883
-0.18(-1.35%)
Sep 21, 2012
13.20
13.48
13.00
13.37
94,009
+0.30(+2.30%)
Sep 20, 2012
13.16
13.17
13.00
13.07
27,542
-0.16(-1.21%)
Sep 19, 2012
13.29
13.48
13.20
13.23
58,769
-0.07(-0.53%)
Sep 18, 2012
13.22
13.35
13.20
13.30
65,272
+0.09(+0.68%)
Sep 17, 2012
13.26
13.36
13.02
13.21
99,192
-0.14(-1.05%)
Sep 14, 2012
13.36
13.38
13.27
13.35
111,980
+0.02(+0.15%)
Sep 13, 2012
13.00
13.56
12.98
13.33
82,923
+0.31(+2.38%)
Sep 12, 2012
13.13
13.24
12.95
13.02
53,631
-0.05(-0.38%)
Sep 11, 2012
12.41
13.10
12.41
13.07
78,259
+0.67(+5.40%)
Sep 10, 2012
12.44
12.54
12.23
12.40
157,379
-0.02(-0.16%)
Sep 07, 2012
12.36
12.61
12.29
12.42
52,480
+0.04(+0.32%)
Sep 06, 2012
12.00
12.52
12.00
12.38
91,066
+0.40(+3.34%)
Sep 05, 2012
11.82
12.25
11.80
11.98
106,702
+0.27(+2.31%)
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
.