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 (%)
Dec 30, 2016
8.910
8.910
8.910
0
+0.12(+1.37%)
Dec 29, 2016
8.620
8.820
8.529
8.790
96,845
+0.13(+1.50%)
Dec 28, 2016
8.640
8.700
8.548
8.660
26,062
-0.04(-0.46%)
Dec 27, 2016
8.830
8.910
8.550
8.700
85,924
-0.14(-1.58%)
Dec 23, 2016
8.840
8.840
8.840
0
+0.32(+3.76%)
Dec 22, 2016
8.650
8.880
8.460
8.520
93,175
-0.17(-1.96%)
Dec 21, 2016
9.000
9.020
8.680
8.690
37,086
-0.32(-3.55%)
Dec 20, 2016
8.890
9.070
8.880
9.010
83,125
+0.12(+1.35%)
Dec 19, 2016
8.720
9.045
8.550
8.890
83,277
+0.01(+0.11%)
Dec 16, 2016
9.100
9.200
8.780
8.880
184,416
-0.19(-2.09%)
Dec 15, 2016
8.840
9.200
8.840
9.070
131,973
+0.23(+2.60%)
Dec 14, 2016
8.780
8.870
8.755
8.840
38,758
+0.04(+0.45%)
Dec 13, 2016
8.800
8.860
8.520
8.800
35,598
+0.09(+1.03%)
Dec 12, 2016
8.490
8.930
8.200
8.710
67,273
+0.14(+1.63%)
Dec 09, 2016
8.540
8.600
8.440
8.570
48,261
+0.08(+0.94%)
Dec 08, 2016
8.410
8.500
8.325
8.490
71,092
+0.00(+0.00%)
Dec 07, 2016
8.380
8.504
8.330
8.490
62,840
+0.12(+1.43%)
Dec 06, 2016
8.360
8.400
8.170
8.370
51,487
+0.00(+0.00%)
Dec 05, 2016
8.100
8.400
8.100
8.370
49,948
+0.26(+3.21%)
Dec 02, 2016
8.080
8.280
8.080
8.110
39,155
-0.06(-0.73%)
Dec 01, 2016
8.030
8.400
7.955
8.170
105,752
+0.08(+0.99%)
Nov 30, 2016
8.500
8.540
7.950
8.090
83,507
-0.41(-4.82%)
Nov 29, 2016
8.200
8.530
8.200
8.500
53,686
+0.28(+3.41%)
Nov 28, 2016
8.310
8.310
8.080
8.220
61,596
-0.09(-1.08%)
Nov 25, 2016
7.900
8.380
7.900
8.310
33,142
+0.40(+5.06%)
Nov 23, 2016
7.910
7.910
7.910
0
+0.02(+0.25%)
Nov 22, 2016
7.870
7.900
7.740
7.890
58,937
-0.01(-0.13%)
Nov 21, 2016
7.910
7.940
7.795
7.900
58,945
-0.01(-0.13%)
Nov 18, 2016
7.850
8.000
7.840
7.910
76,506
+0.12(+1.54%)
Nov 17, 2016
8.010
8.060
7.770
7.790
90,938
-0.21(-2.62%)
Nov 16, 2016
7.910
8.205
7.910
8.000
96,261
-0.01(-0.12%)
Nov 15, 2016
8.340
8.390
7.950
8.010
63,187
-0.23(-2.79%)
Nov 14, 2016
8.380
8.490
8.190
8.240
87,234
-0.11(-1.32%)
Nov 11, 2016
7.730
8.510
7.600
8.350
166,863
+0.58(+7.46%)
Nov 10, 2016
7.800
7.800
7.470
7.770
122,378
+0.02(+0.26%)
Nov 09, 2016
7.410
7.790
7.330
7.750
112,270
+0.27(+3.61%)
Nov 08, 2016
7.780
7.790
7.450
7.480
97,363
+0.44(+6.25%)
Nov 07, 2016
6.960
7.170
6.850
7.040
70,346
+0.22(+3.23%)
Nov 04, 2016
6.940
6.990
6.800
6.820
46,973
-0.11(-1.59%)
Nov 03, 2016
7.060
7.070
6.910
6.930
20,562
-0.14(-1.98%)
Nov 02, 2016
7.100
7.150
7.000
7.070
44,452
-0.08(-1.12%)
Nov 01, 2016
7.160
7.170
7.040
7.150
59,334
+0.03(+0.42%)
Oct 31, 2016
7.300
7.350
7.060
7.120
58,137
-0.10(-1.39%)
Oct 28, 2016
7.010
7.310
7.010
7.220
49,883
+0.15(+2.12%)
Oct 27, 2016
7.230
7.290
7.020
7.070
74,041
-0.15(-2.08%)
Oct 26, 2016
7.380
7.480
7.200
7.220
98,451
-0.12(-1.63%)
Oct 25, 2016
7.470
7.650
7.290
7.340
41,713
-0.15(-2.00%)
Oct 24, 2016
7.370
7.530
7.350
7.490
35,418
+0.14(+1.90%)
Oct 21, 2016
7.480
7.546
7.310
7.350
23,077
-0.16(-2.13%)
Oct 20, 2016
7.530
7.660
7.430
7.510
53,101
+0.20(+2.74%)
Oct 19, 2016
7.360
7.400
7.280
7.310
20,286
-0.07(-0.95%)
Oct 18, 2016
7.440
7.490
7.380
7.380
22,966
+0.00(+0.00%)
Oct 17, 2016
7.430
7.430
7.360
7.380
19,214
-0.04(-0.54%)
Oct 14, 2016
7.570
7.620
7.410
7.420
38,946
-0.12(-1.59%)
Oct 13, 2016
7.740
7.760
7.530
7.540
31,457
-0.27(-3.46%)
Oct 12, 2016
7.750
7.960
7.670
7.810
30,128
+0.05(+0.64%)
Oct 11, 2016
8.100
8.100
7.520
7.760
80,502
-0.34(-4.20%)
Oct 10, 2016
8.110
8.260
8.030
8.100
25,925
-0.01(-0.12%)
Oct 07, 2016
8.430
8.490
8.100
8.110
62,081
-0.33(-3.91%)
Oct 06, 2016
8.370
8.470
8.370
8.440
36,322
+0.00(+0.00%)
Oct 05, 2016
8.390
8.490
8.370
8.440
36,581
+0.07(+0.84%)
Oct 04, 2016
8.310
8.440
8.270
8.370
30,187
+0.13(+1.58%)
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
.