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 (%)
Feb 26, 2010
21.67
22.88
21.10
22.00
2,663,484
+4.66(+26.87%)
Feb 25, 2010
17.46
17.60
17.12
17.34
492,003
-0.20(-1.14%)
Feb 24, 2010
17.36
17.60
17.17
17.54
306,391
+0.44(+2.57%)
Feb 23, 2010
17.22
17.38
16.95
17.10
262,630
+0.03(+0.18%)
Feb 22, 2010
17.51
17.74
16.96
17.07
484,218
-0.02(-0.12%)
Feb 19, 2010
17.00
17.27
16.77
17.09
371,840
+0.12(+0.71%)
Feb 18, 2010
16.85
17.00
16.65
16.97
239,348
+0.31(+1.86%)
Feb 17, 2010
17.20
17.48
16.30
16.66
784,598
-0.46(-2.69%)
Feb 16, 2010
17.82
17.89
16.90
17.12
169,838
-0.69(-3.87%)
Feb 12, 2010
17.93
17.81
17.81
17.81
94,300
-0.26(-1.44%)
Feb 11, 2010
18.06
18.20
17.85
18.07
96,198
-0.09(-0.50%)
Feb 10, 2010
17.67
18.36
17.49
18.16
114,209
+0.36(+2.02%)
Feb 09, 2010
17.48
17.86
17.30
17.80
122,940
+0.51(+2.95%)
Feb 08, 2010
17.18
17.63
17.15
17.29
152,785
+0.04(+0.23%)
Feb 05, 2010
17.03
17.53
16.57
17.25
68,972
+0.45(+2.68%)
Feb 04, 2010
17.70
17.88
16.76
16.80
162,540
-1.05(-5.88%)
Feb 03, 2010
17.91
17.96
17.55
17.85
64,382
-0.06(-0.34%)
Feb 02, 2010
18.07
18.16
17.84
17.91
98,884
-0.18(-1.00%)
Feb 01, 2010
17.84
18.25
17.68
18.09
130,427
+0.32(+1.80%)
Jan 29, 2010
17.70
17.90
17.34
17.77
120,143
+0.08(+0.45%)
Jan 28, 2010
17.79
17.79
17.29
17.69
57,912
-0.10(-0.56%)
Jan 27, 2010
17.11
17.80
17.11
17.79
83,894
+0.57(+3.31%)
Jan 26, 2010
17.03
17.42
16.96
17.22
62,548
+0.19(+1.12%)
Jan 25, 2010
17.87
18.16
16.87
17.03
276,984
-0.74(-4.16%)
Jan 22, 2010
18.23
18.47
17.70
17.77
150,072
-0.56(-3.06%)
Jan 21, 2010
19.19
19.19
18.16
18.33
126,266
-0.63(-3.32%)
Jan 20, 2010
19.00
19.25
18.88
18.96
226,386
-0.17(-0.89%)
Jan 19, 2010
18.37
19.15
18.37
19.13
203,462
+0.92(+5.05%)
Jan 15, 2010
18.87
18.21
18.21
18.21
90,700
-0.49(-2.62%)
Jan 14, 2010
18.56
19.01
18.40
18.70
90,026
+0.05(+0.27%)
Jan 13, 2010
18.10
18.80
17.91
18.65
141,711
+0.75(+4.19%)
Jan 12, 2010
18.25
18.50
17.83
17.90
97,083
-0.56(-3.03%)
Jan 11, 2010
18.78
18.95
17.95
18.46
68,440
-0.16(-0.86%)
Jan 08, 2010
19.00
19.10
18.59
18.62
60,357
-0.43(-2.26%)
Jan 07, 2010
18.60
19.46
18.43
19.05
135,174
+0.44(+2.36%)
Jan 06, 2010
18.64
19.05
18.60
18.61
300,993
-0.02(-0.11%)
Jan 05, 2010
18.53
18.93
17.96
18.63
207,867
+0.16(+0.87%)
Jan 04, 2010
18.15
19.04
17.85
18.47
243,768
+0.52(+2.90%)
Dec 31, 2009
17.40
17.95
17.95
17.95
272,000
+0.70(+4.06%)
Dec 30, 2009
17.36
17.36
16.90
17.25
514,157
+0.25(+1.47%)
Dec 29, 2009
16.99
17.05
16.91
17.00
219,483
+0.01(+0.06%)
Dec 28, 2009
17.00
17.02
16.80
16.99
85,071
-0.01(-0.06%)
Dec 24, 2009
16.98
17.00
16.83
17.00
10,992
+0.04(+0.24%)
Dec 23, 2009
16.90
17.14
16.76
16.96
60,089
-0.02(-0.12%)
Dec 22, 2009
16.98
17.03
16.86
16.98
33,029
-0.02(-0.12%)
Dec 21, 2009
16.88
17.05
16.75
17.00
59,919
+0.16(+0.95%)
Dec 18, 2009
16.87
16.87
16.61
16.84
53,055
+0.13(+0.78%)
Dec 17, 2009
16.81
17.00
16.65
16.71
46,137
-0.28(-1.65%)
Dec 16, 2009
17.08
17.22
16.84
16.99
95,866
+0.07(+0.41%)
Dec 15, 2009
16.75
17.31
16.64
16.92
140,982
+0.15(+0.89%)
Dec 14, 2009
16.66
16.78
16.60
16.77
73,249
-0.03(-0.18%)
Dec 11, 2009
17.12
17.12
16.75
16.80
64,190
-0.25(-1.47%)
Dec 10, 2009
17.32
17.44
16.95
17.05
102,461
-0.15(-0.87%)
Dec 09, 2009
17.09
17.45
16.86
17.20
128,554
+0.17(+1.00%)
Dec 08, 2009
17.50
17.53
17.00
17.03
106,599
-0.62(-3.51%)
Dec 07, 2009
18.20
18.20
17.54
17.65
81,386
-0.40(-2.22%)
Dec 04, 2009
17.86
18.23
17.43
18.05
109,975
+0.65(+3.74%)
Dec 03, 2009
18.23
18.51
17.32
17.40
80,476
-0.79(-4.34%)
Dec 02, 2009
18.47
18.77
18.04
18.19
92,135
-0.38(-2.05%)
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
.