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, 2019
24.45
24.73
24.27
24.66
189,400
-0.02(-0.08%)
May 30, 2019
24.30
24.75
23.78
24.68
247,917
+0.38(+1.56%)
May 29, 2019
24.86
24.92
24.19
24.30
342,658
-0.74(-2.96%)
May 28, 2019
24.82
25.42
24.80
25.04
200,678
+0.22(+0.89%)
May 24, 2019
25.09
25.45
24.72
24.82
159,600
-0.22(-0.88%)
May 23, 2019
23.69
25.05
23.45
25.04
349,167
+1.25(+5.25%)
May 22, 2019
24.22
24.62
23.76
23.79
438,983
-0.60(-2.46%)
May 21, 2019
24.54
24.65
23.81
24.39
340,181
-0.13(-0.53%)
May 20, 2019
25.21
25.31
24.44
24.52
192,562
-0.80(-3.16%)
May 17, 2019
25.53
26.17
25.25
25.32
241,100
-0.34(-1.33%)
May 16, 2019
25.38
25.79
25.30
25.66
321,033
+0.35(+1.38%)
May 15, 2019
25.19
25.67
25.07
25.31
248,537
+0.05(+0.20%)
May 14, 2019
25.58
25.63
24.97
25.26
311,857
-0.32(-1.25%)
May 13, 2019
25.91
26.55
25.51
25.58
291,151
-0.74(-2.81%)
May 10, 2019
26.02
26.54
26.00
26.32
337,500
-0.01(-0.04%)
May 09, 2019
26.20
26.88
25.96
26.33
267,320
+0.15(+0.57%)
May 08, 2019
26.00
26.48
24.11
26.18
785,695
+0.94(+3.72%)
May 07, 2019
26.10
26.26
24.76
25.24
252,457
-1.04(-3.96%)
May 06, 2019
25.75
26.48
25.65
26.28
294,571
+0.16(+0.61%)
May 03, 2019
25.80
26.17
25.62
26.12
210,300
+0.47(+1.83%)
May 02, 2019
25.68
25.74
25.41
25.65
213,071
+0.03(+0.12%)
May 01, 2019
25.41
25.81
25.15
25.62
172,135
+0.40(+1.59%)
Apr 30, 2019
25.27
25.48
25.06
25.22
187,258
-0.06(-0.24%)
Apr 29, 2019
25.57
25.64
25.17
25.28
162,484
-0.29(-1.13%)
Apr 26, 2019
24.99
25.67
24.93
25.57
114,800
+0.59(+2.36%)
Apr 25, 2019
24.98
25.10
24.57
24.98
268,785
+0.02(+0.08%)
Apr 24, 2019
25.00
25.09
24.84
24.96
207,671
-0.04(-0.16%)
Apr 23, 2019
24.13
25.26
23.97
25.00
402,299
+0.99(+4.12%)
Apr 22, 2019
23.73
24.09
23.70
24.01
198,981
+0.25(+1.05%)
Apr 18, 2019
23.42
23.89
23.30
23.76
126,500
+0.22(+0.93%)
Apr 17, 2019
23.61
23.85
23.41
23.54
167,681
-0.02(-0.08%)
Apr 16, 2019
23.58
23.65
23.41
23.56
107,020
+0.03(+0.13%)
Apr 15, 2019
23.50
23.77
23.35
23.53
134,277
-0.04(-0.17%)
Apr 12, 2019
23.50
23.85
23.16
23.57
307,100
+0.14(+0.60%)
Apr 11, 2019
23.15
23.90
23.08
23.43
183,120
+0.06(+0.26%)
Apr 10, 2019
22.74
23.70
22.74
23.37
311,685
+0.59(+2.59%)
Apr 09, 2019
22.70
23.12
22.37
22.78
256,800
+0.04(+0.18%)
Apr 08, 2019
22.13
22.84
21.93
22.74
132,849
+0.55(+2.48%)
Apr 05, 2019
22.07
22.53
21.94
22.19
235,800
+0.12(+0.54%)
Apr 04, 2019
21.52
22.07
21.45
22.07
133,576
+0.50(+2.32%)
Apr 03, 2019
21.26
21.73
21.01
21.57
151,253
+0.36(+1.70%)
Apr 02, 2019
21.45
21.45
20.51
21.21
144,343
+0.01(+0.05%)
Apr 01, 2019
21.85
22.13
21.08
21.20
163,099
-0.65(-2.97%)
Mar 29, 2019
21.24
21.88
21.00
21.85
184,200
+0.70(+3.31%)
Mar 28, 2019
21.40
21.44
20.97
21.15
123,090
-0.29(-1.35%)
Mar 27, 2019
21.65
21.81
21.11
21.44
87,385
-0.16(-0.74%)
Mar 26, 2019
21.82
21.92
21.25
21.60
125,214
-0.10(-0.46%)
Mar 25, 2019
21.49
21.97
21.24
21.70
141,706
+0.31(+1.45%)
Mar 22, 2019
21.77
21.99
21.18
21.39
228,800
-0.46(-2.11%)
Mar 21, 2019
22.29
22.78
21.73
21.85
197,073
-0.46(-2.06%)
Mar 20, 2019
22.14
22.83
21.98
22.31
316,743
+0.23(+1.04%)
Mar 19, 2019
22.24
22.60
21.71
22.08
292,860
-0.17(-0.76%)
Mar 18, 2019
22.60
23.07
22.23
22.25
251,132
-0.31(-1.37%)
Mar 15, 2019
22.88
23.38
22.46
22.56
449,800
-0.25(-1.10%)
Mar 14, 2019
22.97
23.03
22.42
22.81
272,545
-0.15(-0.65%)
Mar 13, 2019
23.35
24.01
22.78
22.96
419,285
-0.39(-1.67%)
Mar 12, 2019
21.57
23.64
21.48
23.35
708,104
+1.60(+7.36%)
Mar 11, 2019
21.75
22.04
21.05
21.75
327,758
+0.17(+0.79%)
Mar 08, 2019
20.02
21.60
19.80
21.58
729,000
+1.42(+7.04%)
Mar 07, 2019
17.19
22.00
17.19
20.16
1,313,251
+4.56(+29.23%)
Mar 06, 2019
16.09
16.09
15.50
15.60
222,905
-0.49(-3.05%)
Mar 05, 2019
16.64
16.66
15.89
16.09
137,291
-0.61(-3.65%)
Mar 04, 2019
16.50
16.82
16.37
16.70
156,195
+0.30(+1.83%)
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
.