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 31, 2017
11.81
11.89
11.53
11.87
62,104
+0.06(+0.51%)
May 30, 2017
11.88
12.00
11.57
11.81
93,435
-0.10(-0.84%)
May 26, 2017
11.85
12.03
11.70
11.91
80,497
+0.05(+0.42%)
May 25, 2017
11.59
11.87
11.51
11.86
55,383
+0.38(+3.31%)
May 24, 2017
11.52
11.59
11.40
11.48
161,886
+0.01(+0.09%)
May 23, 2017
11.48
11.74
11.25
11.47
190,504
-0.02(-0.17%)
May 22, 2017
11.43
11.51
11.33
11.49
45,059
+0.07(+0.61%)
May 19, 2017
11.43
11.62
11.04
11.42
90,086
-0.02(-0.17%)
May 18, 2017
11.64
11.75
11.29
11.44
157,885
-0.25(-2.14%)
May 17, 2017
11.86
11.89
11.52
11.69
104,907
-0.30(-2.50%)
May 16, 2017
12.12
12.20
11.77
11.99
106,139
-0.09(-0.75%)
May 15, 2017
12.14
12.25
12.07
12.08
216,024
+0.00(+0.00%)
May 12, 2017
12.17
12.23
12.04
12.08
190,223
-0.10(-0.82%)
May 11, 2017
11.99
12.40
11.92
12.18
230,773
+0.13(+1.08%)
May 10, 2017
12.03
12.13
11.80
12.05
215,662
+0.05(+0.42%)
May 09, 2017
11.74
12.39
11.52
12.00
440,881
+0.49(+4.26%)
May 08, 2017
11.45
11.51
11.18
11.51
214,868
+0.09(+0.79%)
May 05, 2017
11.19
11.48
11.12
11.42
83,678
+0.22(+1.96%)
May 04, 2017
11.13
11.41
11.04
11.20
60,121
+0.06(+0.54%)
May 03, 2017
11.15
11.24
10.96
11.14
86,272
-0.06(-0.54%)
May 02, 2017
10.97
11.23
10.94
11.20
85,843
+0.21(+1.91%)
May 01, 2017
11.23
11.23
10.86
10.99
146,366
-0.26(-2.31%)
Apr 28, 2017
11.32
11.32
10.92
11.25
157,031
-0.07(-0.62%)
Apr 27, 2017
11.42
11.49
11.24
11.32
74,684
-0.07(-0.61%)
Apr 26, 2017
11.40
11.54
11.04
11.39
184,292
+0.26(+2.34%)
Apr 25, 2017
11.50
11.50
11.12
11.13
128,070
-0.29(-2.54%)
Apr 24, 2017
11.30
11.50
11.21
11.42
104,571
+0.23(+2.06%)
Apr 21, 2017
11.13
11.22
11.02
11.19
77,510
-0.01(-0.09%)
Apr 20, 2017
10.95
11.25
10.90
11.20
122,812
+0.31(+2.85%)
Apr 19, 2017
10.77
10.97
10.66
10.89
128,401
+0.12(+1.11%)
Apr 18, 2017
10.74
10.99
10.72
10.77
90,644
+0.00(+0.00%)
Apr 17, 2017
10.76
10.80
10.72
10.77
254,055
+0.00(+0.00%)
Apr 13, 2017
10.77
10.86
10.52
10.77
83,632
-0.05(-0.46%)
Apr 12, 2017
10.87
10.87
10.74
10.82
68,519
-0.05(-0.46%)
Apr 11, 2017
10.57
10.89
10.50
10.87
260,859
+0.30(+2.84%)
Apr 10, 2017
11.08
11.26
10.50
10.57
226,951
-0.67(-5.96%)
Apr 07, 2017
10.69
11.36
10.62
11.24
343,349
+0.60(+5.64%)
Apr 06, 2017
10.34
10.69
10.11
10.64
139,717
+0.21(+2.01%)
Apr 05, 2017
10.33
10.68
10.32
10.43
168,192
+0.12(+1.16%)
Apr 04, 2017
9.810
10.50
9.810
10.31
261,495
+0.52(+5.31%)
Apr 03, 2017
9.680
9.840
9.673
9.790
191,372
+0.04(+0.41%)
Mar 31, 2017
9.750
9.750
9.700
9.750
104,540
+0.01(+0.10%)
Mar 30, 2017
9.740
9.760
9.720
9.740
117,732
+0.00(+0.00%)
Mar 29, 2017
9.750
9.750
9.670
9.740
305,191
+0.01(+0.10%)
Mar 28, 2017
9.720
9.750
9.570
9.730
137,289
+0.03(+0.31%)
Mar 27, 2017
9.580
9.720
9.555
9.700
49,257
+0.02(+0.21%)
Mar 24, 2017
9.710
9.750
9.670
9.680
161,011
+0.00(+0.00%)
Mar 23, 2017
9.490
9.750
9.420
9.680
235,754
+0.17(+1.79%)
Mar 22, 2017
9.270
9.580
9.220
9.510
68,809
+0.21(+2.26%)
Mar 21, 2017
9.750
9.750
9.170
9.300
118,428
-0.45(-4.62%)
Mar 20, 2017
9.500
9.870
9.430
9.750
164,019
+0.32(+3.39%)
Mar 17, 2017
9.250
9.480
9.090
9.430
186,051
+0.23(+2.50%)
Mar 16, 2017
8.530
9.340
8.530
9.200
272,081
+0.67(+7.85%)
Mar 15, 2017
8.500
8.800
8.220
8.530
327,584
+0.64(+8.11%)
Mar 14, 2017
7.560
7.970
7.520
7.890
181,698
+0.25(+3.27%)
Mar 13, 2017
7.580
7.690
7.580
7.640
24,659
+0.05(+0.66%)
Mar 10, 2017
7.580
7.670
7.520
7.590
67,995
+0.01(+0.13%)
Mar 09, 2017
7.720
7.720
7.550
7.580
38,525
-0.11(-1.43%)
Mar 08, 2017
7.780
7.860
7.650
7.690
42,442
-0.06(-0.77%)
Mar 07, 2017
7.650
7.880
7.650
7.750
39,201
+0.00(+0.00%)
Mar 06, 2017
7.970
8.105
7.740
7.750
63,893
-0.26(-3.25%)
Mar 03, 2017
7.970
8.050
7.840
8.010
49,260
+0.10(+1.26%)
Mar 02, 2017
8.090
8.090
7.900
7.910
42,409
-0.18(-2.22%)
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
.