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 29, 2012
8.800
9.150
8.630
9.030
139,480
+0.22(+2.50%)
Feb 28, 2012
8.860
9.040
8.690
8.810
48,430
-0.07(-0.79%)
Feb 27, 2012
8.720
8.910
8.700
8.880
31,490
+0.09(+1.02%)
Feb 24, 2012
8.920
9.100
8.750
8.790
59,660
-0.16(-1.79%)
Feb 23, 2012
8.760
8.950
8.753
8.950
42,799
+0.19(+2.17%)
Feb 22, 2012
8.810
8.840
8.720
8.760
67,095
-0.04(-0.45%)
Feb 21, 2012
8.750
8.999
8.721
8.800
36,415
+0.03(+0.34%)
Feb 17, 2012
8.940
8.970
8.580
8.770
124,794
-0.12(-1.35%)
Feb 16, 2012
8.940
9.170
8.880
8.890
76,967
-0.07(-0.78%)
Feb 15, 2012
9.000
9.070
8.900
8.960
109,034
-0.04(-0.44%)
Feb 14, 2012
9.050
9.150
8.923
9.000
82,206
-0.08(-0.88%)
Feb 13, 2012
8.860
9.290
8.860
9.080
59,814
+0.27(+3.06%)
Feb 10, 2012
9.110
9.110
8.810
8.810
66,679
-0.35(-3.82%)
Feb 09, 2012
9.050
9.190
9.020
9.160
59,424
+0.11(+1.22%)
Feb 08, 2012
8.520
9.120
8.460
9.050
103,300
+0.50(+5.85%)
Feb 07, 2012
8.570
8.655
8.350
8.550
223,983
+0.00(+0.00%)
Feb 06, 2012
8.660
8.660
8.340
8.550
79,280
-0.14(-1.61%)
Feb 03, 2012
8.600
8.890
8.550
8.690
90,028
+0.13(+1.52%)
Feb 02, 2012
8.540
8.749
8.410
8.560
112,343
+0.01(+0.12%)
Feb 01, 2012
7.850
8.840
7.806
8.550
513,407
+0.75(+9.62%)
Jan 31, 2012
7.700
7.850
7.570
7.800
95,622
+0.18(+2.36%)
Jan 30, 2012
7.650
7.720
7.561
7.620
42,381
-0.07(-0.91%)
Jan 27, 2012
7.290
7.710
7.290
7.690
34,042
+0.34(+4.63%)
Jan 26, 2012
7.590
7.620
7.300
7.350
71,073
-0.24(-3.16%)
Jan 25, 2012
7.600
7.730
7.310
7.590
46,035
-0.03(-0.39%)
Jan 24, 2012
7.240
7.770
7.240
7.620
76,097
+0.32(+4.38%)
Jan 23, 2012
7.530
7.550
7.020
7.300
228,853
-0.22(-2.93%)
Jan 20, 2012
7.530
7.600
7.450
7.520
39,360
-0.05(-0.66%)
Jan 19, 2012
7.460
7.600
7.460
7.570
38,253
+0.11(+1.47%)
Jan 18, 2012
7.500
7.510
7.380
7.460
89,439
-0.05(-0.67%)
Jan 17, 2012
7.520
7.600
7.440
7.510
68,559
+0.03(+0.40%)
Jan 13, 2012
7.600
7.620
7.440
7.480
48,370
-0.22(-2.86%)
Jan 12, 2012
7.650
7.730
7.550
7.700
259,288
+0.05(+0.65%)
Jan 11, 2012
7.460
7.690
7.460
7.650
176,181
+0.17(+2.27%)
Jan 10, 2012
7.130
7.530
7.090
7.480
53,528
+0.42(+5.95%)
Jan 09, 2012
6.980
7.130
6.950
7.060
49,981
+0.08(+1.15%)
Jan 06, 2012
7.180
7.240
6.980
6.980
81,966
-0.21(-2.92%)
Jan 05, 2012
7.220
7.290
7.150
7.190
41,791
-0.12(-1.64%)
Jan 04, 2012
7.390
7.440
7.250
7.310
129,765
-0.32(-4.19%)
Dec 30, 2011
7.160
7.850
7.150
7.630
211,288
+0.41(+5.68%)
Dec 29, 2011
7.170
7.255
7.120
7.220
86,202
+0.07(+0.98%)
Dec 28, 2011
7.070
7.240
6.950
7.150
68,157
+0.04(+0.56%)
Dec 27, 2011
7.170
7.219
7.080
7.110
61,008
-0.12(-1.66%)
Dec 23, 2011
7.320
7.340
7.200
7.230
47,094
+0.20(+2.84%)
Dec 21, 2011
7.210
7.240
6.930
7.030
79,169
-0.27(-3.70%)
Dec 20, 2011
6.870
7.340
6.870
7.300
110,104
+0.53(+7.83%)
Dec 19, 2011
7.040
7.050
6.760
6.770
99,026
-0.26(-3.70%)
Dec 16, 2011
7.150
7.210
7.010
7.030
140,578
-0.07(-0.99%)
Dec 15, 2011
7.060
7.110
6.920
7.100
43,289
+0.06(+0.85%)
Dec 14, 2011
7.130
7.250
6.884
7.040
122,771
-0.13(-1.81%)
Dec 13, 2011
7.460
7.460
7.080
7.170
75,948
-0.26(-3.50%)
Dec 12, 2011
7.230
7.490
7.200
7.430
103,129
+0.08(+1.09%)
Dec 09, 2011
7.140
7.380
7.100
7.350
144,308
+0.29(+4.11%)
Dec 08, 2011
7.080
7.180
7.000
7.060
73,862
-0.13(-1.81%)
Dec 07, 2011
7.160
7.250
7.010
7.190
93,609
-0.07(-0.96%)
Dec 06, 2011
7.150
7.349
7.114
7.260
153,753
+0.11(+1.54%)
Dec 05, 2011
6.890
7.160
6.820
7.150
240,087
+0.31(+4.53%)
Dec 02, 2011
6.900
6.980
6.730
6.840
98,639
-0.04(-0.58%)
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
.