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, 2018
16.75
16.85
16.18
16.22
181,405
-0.49(-2.93%)
May 30, 2018
16.50
16.80
16.50
16.71
159,238
+0.26(+1.58%)
May 29, 2018
16.56
16.71
16.44
16.45
300,537
-0.16(-0.96%)
May 25, 2018
16.61
16.61
16.61
0
+0.16(+0.97%)
May 24, 2018
16.22
16.56
16.00
16.45
206,634
+0.22(+1.36%)
May 23, 2018
15.96
16.32
15.72
16.23
188,855
+0.24(+1.50%)
May 22, 2018
16.21
16.23
15.97
15.99
75,908
-0.20(-1.24%)
May 21, 2018
16.34
16.49
16.15
16.19
77,970
-0.15(-0.92%)
May 18, 2018
15.66
16.48
15.59
16.34
259,388
+0.73(+4.68%)
May 17, 2018
15.61
15.79
15.56
15.61
86,757
+0.01(+0.06%)
May 16, 2018
15.40
15.93
15.23
15.60
513,394
+0.13(+0.84%)
May 15, 2018
15.18
15.65
15.10
15.47
374,684
+0.25(+1.64%)
May 14, 2018
15.34
15.46
15.05
15.22
196,595
-0.13(-0.85%)
May 11, 2018
15.20
15.41
15.05
15.35
212,829
+0.15(+0.99%)
May 10, 2018
14.70
15.35
14.28
15.20
238,566
+0.56(+3.83%)
May 09, 2018
14.66
14.70
14.51
14.64
151,207
+0.01(+0.07%)
May 08, 2018
14.59
14.66
14.58
14.63
83,768
+0.02(+0.14%)
May 07, 2018
14.16
14.79
14.16
14.61
82,342
+0.50(+3.54%)
May 04, 2018
13.95
14.20
13.93
14.11
113,013
+0.11(+0.79%)
May 03, 2018
13.92
14.05
13.80
14.00
57,780
+0.00(+0.00%)
May 02, 2018
13.65
14.10
13.47
14.00
177,527
+0.32(+2.34%)
May 01, 2018
13.86
13.87
13.52
13.68
66,527
-0.23(-1.65%)
Apr 30, 2018
13.84
14.15
13.76
13.91
64,402
+0.18(+1.31%)
Apr 27, 2018
13.85
13.93
13.61
13.73
127,118
-0.12(-0.87%)
Apr 26, 2018
13.80
14.09
13.78
13.85
73,658
+0.09(+0.65%)
Apr 25, 2018
13.59
13.90
13.44
13.76
89,141
+0.14(+1.03%)
Apr 24, 2018
13.82
13.82
13.50
13.62
93,216
-0.13(-0.95%)
Apr 23, 2018
13.64
13.77
13.53
13.75
137,488
+0.10(+0.73%)
Apr 20, 2018
13.72
13.72
13.49
13.65
75,981
-0.11(-0.80%)
Apr 19, 2018
13.77
13.92
13.61
13.76
92,732
-0.01(-0.07%)
Apr 18, 2018
13.50
13.79
13.42
13.77
92,684
+0.34(+2.53%)
Apr 17, 2018
13.38
13.59
13.33
13.43
82,132
+0.13(+0.98%)
Apr 16, 2018
13.18
13.34
12.96
13.30
80,198
+0.17(+1.29%)
Apr 13, 2018
13.22
13.22
12.93
13.13
92,236
-0.04(-0.30%)
Apr 12, 2018
13.24
13.25
13.16
13.17
50,209
-0.03(-0.23%)
Apr 11, 2018
13.39
13.42
13.14
13.20
89,470
-0.22(-1.64%)
Apr 10, 2018
13.28
13.47
13.23
13.42
88,918
+0.26(+1.98%)
Apr 09, 2018
13.16
13.36
13.10
13.16
76,561
+0.08(+0.61%)
Apr 06, 2018
13.16
13.22
12.99
13.08
98,676
-0.14(-1.06%)
Apr 05, 2018
13.19
13.31
13.06
13.22
64,710
+0.06(+0.46%)
Apr 04, 2018
12.81
13.20
12.74
13.16
96,681
+0.26(+2.02%)
Apr 03, 2018
13.06
13.15
12.89
12.90
152,053
-0.12(-0.92%)
Apr 02, 2018
13.08
13.36
12.97
13.02
96,642
-0.13(-0.99%)
Mar 29, 2018
13.15
13.15
13.15
0
+0.21(+1.62%)
Mar 28, 2018
13.21
13.26
12.86
12.94
206,455
-0.31(-2.34%)
Mar 27, 2018
13.41
13.54
13.14
13.25
102,282
-0.10(-0.75%)
Mar 26, 2018
13.29
13.40
13.18
13.35
84,020
+0.15(+1.14%)
Mar 23, 2018
13.44
13.50
13.15
13.20
130,490
-0.25(-1.86%)
Mar 22, 2018
13.45
13.61
13.38
13.45
115,048
-0.06(-0.44%)
Mar 21, 2018
13.45
13.60
13.33
13.51
116,963
+0.11(+0.82%)
Mar 20, 2018
13.36
13.67
13.29
13.40
135,192
+0.06(+0.45%)
Mar 19, 2018
13.37
13.49
13.06
13.34
171,287
+0.04(+0.30%)
Mar 16, 2018
13.18
13.52
13.14
13.30
224,865
+0.12(+0.91%)
Mar 15, 2018
13.20
13.36
12.88
13.18
821,394
+0.02(+0.15%)
Mar 14, 2018
13.60
13.64
13.11
13.16
266,154
-0.45(-3.31%)
Mar 13, 2018
13.78
13.90
13.48
13.61
224,353
-0.08(-0.58%)
Mar 12, 2018
14.00
14.11
13.63
13.69
260,764
-0.25(-1.79%)
Mar 09, 2018
14.24
14.24
13.75
13.94
269,604
-0.21(-1.48%)
Mar 08, 2018
14.32
14.81
14.07
14.15
218,292
+0.01(+0.07%)
Mar 07, 2018
14.14
212,753
+0.32(+2.32%)
Mar 06, 2018
13.77
14.05
13.64
13.82
164,652
+0.10(+0.73%)
Mar 05, 2018
13.70
14.04
13.66
13.72
127,503
-0.11(-0.80%)
Mar 02, 2018
13.49
13.85
13.34
13.83
102,216
+0.30(+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
.