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 28, 2020
16.45
17.27
16.29
17.27
154,100
+0.32(+1.89%)
Feb 27, 2020
17.15
17.68
16.79
16.95
232,028
-0.70(-3.97%)
Feb 26, 2020
17.84
18.25
17.58
17.65
153,985
-0.09(-0.51%)
Feb 25, 2020
19.02
19.17
17.44
17.74
175,930
-1.28(-6.73%)
Feb 24, 2020
18.35
19.15
18.32
19.02
105,822
-0.08(-0.42%)
Feb 21, 2020
19.55
19.58
18.54
19.10
115,300
-0.48(-2.45%)
Feb 20, 2020
20.08
20.44
19.53
19.58
68,769
-0.73(-3.59%)
Feb 19, 2020
20.12
20.70
20.12
20.31
103,797
+0.19(+0.94%)
Feb 18, 2020
19.96
20.39
19.88
20.12
262,430
+0.14(+0.70%)
Feb 14, 2020
19.26
20.00
19.26
19.98
86,600
+0.77(+4.01%)
Feb 13, 2020
18.89
19.34
18.89
19.21
97,932
+0.23(+1.21%)
Feb 12, 2020
18.98
19.20
18.84
18.98
77,622
+0.17(+0.90%)
Feb 11, 2020
18.87
19.15
18.72
18.81
48,941
-0.01(-0.05%)
Feb 10, 2020
18.79
19.03
18.46
18.82
85,807
+0.00(+0.00%)
Feb 07, 2020
19.12
19.74
18.80
18.82
125,200
-0.33(-1.72%)
Feb 06, 2020
18.61
19.41
18.55
19.15
152,362
+0.66(+3.57%)
Feb 05, 2020
18.21
18.55
18.00
18.49
127,094
+0.49(+2.72%)
Feb 04, 2020
17.49
18.12
17.45
18.00
157,700
+0.72(+4.17%)
Feb 03, 2020
17.24
17.35
16.97
17.28
181,007
+0.13(+0.76%)
Jan 31, 2020
17.43
17.44
16.90
17.15
130,600
-0.34(-1.94%)
Jan 30, 2020
17.26
17.51
16.79
17.49
66,245
+0.03(+0.17%)
Jan 29, 2020
17.77
17.81
17.41
17.46
83,432
-0.32(-1.80%)
Jan 28, 2020
18.15
18.19
17.76
17.78
66,646
-0.28(-1.55%)
Jan 27, 2020
17.75
18.23
17.65
18.06
105,244
-0.02(-0.11%)
Jan 24, 2020
18.11
18.72
17.95
18.08
80,300
-0.02(-0.11%)
Jan 23, 2020
17.96
18.18
17.71
18.10
111,476
-0.04(-0.22%)
Jan 22, 2020
18.21
18.42
18.08
18.14
111,848
-0.04(-0.22%)
Jan 21, 2020
18.12
18.48
18.04
18.18
79,412
-0.10(-0.55%)
Jan 17, 2020
18.40
18.53
17.82
18.28
124,300
-0.07(-0.38%)
Jan 16, 2020
18.40
18.80
18.32
18.35
48,555
+0.10(+0.55%)
Jan 15, 2020
18.23
18.60
18.06
18.25
85,075
-0.02(-0.11%)
Jan 14, 2020
18.35
18.57
18.20
18.27
72,540
-0.13(-0.71%)
Jan 13, 2020
18.12
18.62
18.11
18.40
105,148
+0.25(+1.38%)
Jan 10, 2020
18.38
18.41
18.07
18.15
93,900
-0.20(-1.09%)
Jan 09, 2020
18.91
18.91
18.29
18.35
66,325
-0.40(-2.13%)
Jan 08, 2020
19.01
19.27
18.65
18.75
80,167
-0.32(-1.68%)
Jan 07, 2020
18.89
19.31
18.70
19.07
104,686
+0.31(+1.65%)
Jan 06, 2020
18.29
18.85
18.12
18.76
111,642
+0.28(+1.52%)
Jan 03, 2020
18.39
18.52
18.19
18.48
128,800
-0.14(-0.75%)
Jan 02, 2020
18.27
18.75
18.18
18.62
168,263
+0.48(+2.65%)
Dec 31, 2019
17.82
18.38
17.75
18.14
202,900
+0.31(+1.74%)
Dec 30, 2019
18.29
18.29
17.80
17.83
122,838
-0.38(-2.09%)
Dec 27, 2019
18.24
18.33
18.07
18.21
75,100
-0.03(-0.16%)
Dec 26, 2019
18.06
18.26
17.94
18.24
84,972
+0.15(+0.83%)
Dec 24, 2019
18.19
18.40
18.01
18.09
56,000
-0.20(-1.09%)
Dec 23, 2019
18.31
18.31
17.87
18.29
76,911
-0.02(-0.11%)
Dec 20, 2019
17.90
18.37
17.78
18.31
212,400
+0.48(+2.69%)
Dec 19, 2019
17.66
18.09
17.30
17.83
171,311
+0.19(+1.08%)
Dec 18, 2019
17.16
17.65
17.10
17.64
124,187
+0.51(+2.98%)
Dec 17, 2019
16.89
17.18
16.71
17.13
131,233
+0.17(+1.00%)
Dec 16, 2019
17.37
17.54
16.85
16.96
149,212
-0.37(-2.14%)
Dec 13, 2019
17.07
17.37
17.00
17.33
203,200
+0.24(+1.40%)
Dec 12, 2019
16.48
17.14
16.48
17.09
398,767
+0.62(+3.76%)
Dec 11, 2019
16.50
16.70
16.43
16.47
267,904
+0.02(+0.12%)
Dec 10, 2019
16.51
16.75
16.38
16.45
197,599
-0.03(-0.18%)
Dec 09, 2019
15.69
16.55
15.65
16.48
373,961
+0.76(+4.83%)
Dec 06, 2019
15.70
15.97
15.68
15.72
475,900
+0.52(+3.42%)
Dec 05, 2019
15.10
15.26
15.02
15.20
166,479
+0.08(+0.53%)
Dec 04, 2019
15.37
15.49
15.11
15.12
186,119
-0.19(-1.24%)
Dec 03, 2019
15.17
15.42
15.12
15.31
249,407
+0.07(+0.46%)
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
.