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 (%)
May 29, 2015
7.690
7.950
7.150
7.620
531,061
+1.19(+18.51%)
May 28, 2015
6.650
6.750
6.390
6.430
106,275
-0.25(-3.74%)
May 27, 2015
6.630
6.730
6.580
6.680
88,781
+0.05(+0.75%)
May 26, 2015
6.550
6.740
6.450
6.630
148,474
+0.03(+0.45%)
May 22, 2015
6.640
6.600
6.600
6.600
137,500
-0.05(-0.75%)
May 21, 2015
6.720
6.770
6.640
6.650
129,855
-0.05(-0.75%)
May 20, 2015
6.750
6.790
6.600
6.700
177,622
-0.11(-1.62%)
May 19, 2015
6.630
6.810
6.600
6.810
152,411
+0.18(+2.71%)
May 18, 2015
6.690
6.790
6.630
6.630
166,472
-0.05(-0.75%)
May 15, 2015
6.660
6.780
6.650
6.680
86,414
-0.03(-0.45%)
May 14, 2015
6.840
6.960
6.660
6.710
189,715
-0.11(-1.61%)
May 13, 2015
7.100
7.160
6.750
6.820
164,426
-0.28(-3.94%)
May 12, 2015
7.080
7.200
6.850
7.100
137,518
+0.01(+0.14%)
May 11, 2015
7.440
7.450
7.070
7.090
226,934
-0.39(-5.21%)
May 08, 2015
7.760
7.820
7.400
7.480
266,103
-0.41(-5.20%)
May 07, 2015
7.190
7.960
7.190
7.890
283,130
+0.04(+0.51%)
May 06, 2015
7.410
8.340
7.330
7.850
302,598
+0.43(+5.80%)
May 05, 2015
8.120
8.210
7.250
7.420
305,908
-0.77(-9.40%)
May 04, 2015
8.460
8.470
8.160
8.190
82,973
-0.23(-2.73%)
May 01, 2015
8.350
8.530
8.350
8.420
72,782
+0.06(+0.72%)
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%)
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
.