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 (%)
Apr 30, 2015
8.550
8.560
8.300
8.360
126,296
-0.25(-2.90%)
Apr 29, 2015
8.820
8.820
8.520
8.610
66,934
-0.23(-2.60%)
Apr 28, 2015
8.480
8.880
8.360
8.840
159,622
+0.35(+4.12%)
Apr 27, 2015
8.430
8.560
8.370
8.490
113,771
+0.08(+0.95%)
Apr 24, 2015
8.230
8.420
8.128
8.410
103,607
+0.15(+1.82%)
Apr 23, 2015
8.230
8.270
8.100
8.260
113,247
+0.03(+0.36%)
Apr 22, 2015
8.190
8.270
8.130
8.230
225,569
+0.01(+0.12%)
Apr 21, 2015
8.220
8.300
8.105
8.220
80,501
+0.05(+0.61%)
Apr 20, 2015
7.880
8.200
7.820
8.170
206,986
+0.36(+4.61%)
Apr 17, 2015
7.820
7.870
7.650
7.810
184,150
-0.11(-1.39%)
Apr 16, 2015
7.910
7.990
7.870
7.920
69,600
-0.03(-0.38%)
Apr 15, 2015
7.950
8.020
7.920
7.950
97,648
+0.01(+0.13%)
Apr 14, 2015
7.950
8.010
7.620
7.940
119,623
+0.02(+0.25%)
Apr 13, 2015
7.990
8.030
7.890
7.920
84,053
-0.07(-0.88%)
Apr 10, 2015
7.920
8.040
7.890
7.990
86,308
+0.06(+0.76%)
Apr 09, 2015
7.910
8.000
7.860
7.930
77,075
+0.06(+0.76%)
Apr 08, 2015
7.870
7.980
7.700
7.870
81,203
+0.02(+0.25%)
Apr 07, 2015
7.910
7.950
7.820
7.850
75,963
-0.04(-0.51%)
Apr 06, 2015
7.810
7.930
7.790
7.890
79,353
+0.08(+1.02%)
Apr 02, 2015
7.740
7.810
7.810
7.810
140,000
+0.12(+1.56%)
Apr 01, 2015
7.590
7.700
7.560
7.690
143,931
+0.08(+1.05%)
Mar 31, 2015
7.450
7.630
7.410
7.610
188,547
+0.16(+2.15%)
Mar 30, 2015
7.500
7.530
7.433
7.450
142,377
-0.05(-0.67%)
Mar 27, 2015
7.500
7.600
7.430
7.500
173,165
-0.01(-0.13%)
Mar 26, 2015
7.280
7.660
7.160
7.510
242,932
+0.23(+3.16%)
Mar 25, 2015
7.540
7.560
7.200
7.280
162,850
-0.28(-3.70%)
Mar 24, 2015
7.630
7.680
7.550
7.560
82,052
-0.04(-0.53%)
Mar 23, 2015
7.490
7.625
7.490
7.600
122,042
+0.11(+1.47%)
Mar 20, 2015
7.540
7.690
7.460
7.490
201,098
-0.05(-0.66%)
Mar 19, 2015
7.590
7.620
7.370
7.540
230,596
-0.04(-0.53%)
Mar 18, 2015
7.760
7.894
7.555
7.580
98,982
-0.24(-3.07%)
Mar 17, 2015
7.870
8.064
7.730
7.820
126,729
-0.03(-0.38%)
Mar 16, 2015
8.410
8.410
7.798
7.850
176,614
-0.13(-1.63%)
Mar 13, 2015
8.040
8.040
7.710
7.980
228,829
+0.02(+0.25%)
Mar 12, 2015
8.750
9.170
7.860
7.960
635,466
-1.54(-16.21%)
Mar 11, 2015
9.470
9.550
9.210
9.500
99,330
+0.07(+0.74%)
Mar 10, 2015
9.340
9.500
9.210
9.430
49,325
-0.04(-0.42%)
Mar 09, 2015
9.340
9.540
9.340
9.470
50,323
+0.13(+1.39%)
Mar 06, 2015
9.540
9.640
9.210
9.340
111,548
-0.31(-3.21%)
Mar 05, 2015
9.920
9.930
9.540
9.650
60,087
-0.23(-2.33%)
Mar 04, 2015
10.02
10.17
9.830
9.880
73,970
-0.20(-1.98%)
Mar 03, 2015
10.30
10.30
10.02
10.08
67,041
-0.23(-2.23%)
Mar 02, 2015
10.30
10.37
10.24
10.31
91,420
+0.01(+0.10%)
Feb 27, 2015
10.27
10.32
10.23
10.30
56,569
+0.02(+0.19%)
Feb 26, 2015
10.23
10.37
10.16
10.28
76,316
+0.05(+0.49%)
Feb 25, 2015
9.920
10.31
9.920
10.23
65,337
+0.28(+2.81%)
Feb 24, 2015
9.800
10.00
9.600
9.950
84,707
+0.16(+1.63%)
Feb 23, 2015
9.800
9.870
9.500
9.790
123,659
+0.14(+1.45%)
Feb 20, 2015
9.690
9.739
9.510
9.650
79,007
-0.04(-0.41%)
Feb 19, 2015
9.760
9.950
9.680
9.690
48,013
-0.12(-1.22%)
Feb 18, 2015
9.480
9.860
9.450
9.810
105,937
+0.35(+3.70%)
Feb 17, 2015
9.510
9.630
9.320
9.460
62,750
-0.09(-0.94%)
Feb 13, 2015
9.740
9.550
9.550
9.550
67,900
-0.23(-2.35%)
Feb 12, 2015
9.480
9.840
9.440
9.780
45,021
+0.27(+2.84%)
Feb 11, 2015
9.950
10.08
9.465
9.510
146,396
-0.47(-4.71%)
Feb 10, 2015
10.12
10.12
9.800
9.980
71,005
-0.07(-0.70%)
Feb 09, 2015
10.05
10.25
9.900
10.05
107,182
-0.09(-0.89%)
Feb 06, 2015
10.10
10.27
10.03
10.14
65,013
+0.03(+0.30%)
Feb 05, 2015
9.810
10.19
9.810
10.11
82,730
+0.31(+3.16%)
Feb 04, 2015
9.730
9.980
9.700
9.800
106,994
+0.01(+0.10%)
Feb 03, 2015
9.360
9.830
9.300
9.790
104,389
+0.47(+5.04%)
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
.