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 (%)
Mar 31, 2020
13.77
14.18
13.52
14.02
186,596
+0.12(+0.86%)
Mar 30, 2020
13.39
14.33
13.39
13.90
140,073
+0.21(+1.53%)
Mar 27, 2020
14.19
14.48
13.41
13.69
183,400
-1.12(-7.56%)
Mar 26, 2020
13.45
14.97
13.33
14.81
380,779
+1.34(+9.95%)
Mar 25, 2020
13.26
13.83
12.84
13.47
194,183
+0.09(+0.67%)
Mar 24, 2020
11.61
13.47
11.61
13.38
154,130
+2.27(+20.43%)
Mar 23, 2020
11.29
11.74
10.19
11.11
229,082
-0.44(-3.81%)
Mar 20, 2020
12.43
12.93
11.34
11.55
262,300
-0.84(-6.78%)
Mar 19, 2020
11.26
12.72
11.06
12.39
249,372
+0.89(+7.74%)
Mar 18, 2020
10.88
11.65
8.850
11.50
446,000
-0.16(-1.37%)
Mar 17, 2020
10.88
11.89
10.77
11.66
518,534
+0.81(+7.47%)
Mar 16, 2020
10.74
11.11
10.00
10.85
616,176
-1.01(-8.52%)
Mar 13, 2020
10.95
12.04
10.58
11.86
425,000
+1.40(+13.38%)
Mar 12, 2020
10.82
12.08
10.19
10.46
554,523
-2.22(-17.51%)
Mar 11, 2020
14.37
14.37
12.60
12.68
309,361
-2.06(-13.98%)
Mar 10, 2020
15.75
15.85
14.61
14.74
214,178
-0.66(-4.29%)
Mar 09, 2020
16.10
16.48
15.21
15.40
256,381
-1.65(-9.68%)
Mar 06, 2020
15.65
17.12
15.65
17.05
356,400
+1.02(+6.36%)
Mar 05, 2020
17.50
17.82
15.77
16.03
384,988
-1.88(-10.50%)
Mar 04, 2020
17.12
17.96
17.09
17.91
112,538
+1.05(+6.23%)
Mar 03, 2020
17.20
17.65
16.60
16.86
118,054
-0.46(-2.66%)
Mar 02, 2020
17.37
17.37
16.75
17.32
188,394
+0.05(+0.29%)
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%)
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
.