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 (%)
Jun 30, 2011
15.57
16.15
15.52
16.14
175,711
+0.58(+3.73%)
Jun 29, 2011
14.99
15.91
14.80
15.56
221,895
+0.59(+3.94%)
Jun 28, 2011
15.11
15.46
14.81
14.97
126,761
-0.14(-0.93%)
Jun 27, 2011
14.28
15.17
14.25
15.11
158,921
+0.82(+5.74%)
Jun 24, 2011
13.84
14.34
13.65
14.29
271,812
+0.43(+3.10%)
Jun 23, 2011
13.33
13.86
13.23
13.86
66,455
+0.43(+3.20%)
Jun 22, 2011
13.70
13.88
13.22
13.43
135,796
-0.36(-2.61%)
Jun 21, 2011
13.47
14.11
13.47
13.79
107,278
+0.42(+3.14%)
Jun 20, 2011
13.63
13.68
13.22
13.37
151,412
-0.38(-2.76%)
Jun 17, 2011
13.79
13.87
13.58
13.75
122,415
+0.05(+0.36%)
Jun 16, 2011
14.29
14.36
13.50
13.70
121,308
-0.60(-4.20%)
Jun 15, 2011
13.78
14.36
13.76
14.30
159,618
+0.34(+2.44%)
Jun 14, 2011
13.41
13.98
13.11
13.96
102,929
+0.65(+4.88%)
Jun 13, 2011
13.48
13.73
13.12
13.31
85,461
-0.19(-1.41%)
Jun 10, 2011
13.44
13.74
13.31
13.50
96,265
-0.03(-0.22%)
Jun 09, 2011
13.25
13.60
13.10
13.53
85,615
+0.28(+2.11%)
Jun 08, 2011
13.36
13.38
12.99
13.25
110,594
-0.17(-1.27%)
Jun 07, 2011
13.03
13.60
13.01
13.42
96,162
+0.40(+3.07%)
Jun 06, 2011
13.23
13.28
13.00
13.02
119,034
-0.33(-2.47%)
Jun 03, 2011
13.61
13.80
13.20
13.35
160,474
-0.84(-5.92%)
May 24, 2011
14.27
14.44
14.16
14.19
122,432
-0.12(-0.84%)
May 23, 2011
14.49
14.60
14.02
14.31
115,135
-0.18(-1.24%)
May 20, 2011
14.93
14.94
14.41
14.49
100,936
-0.40(-2.69%)
May 19, 2011
14.45
14.97
14.22
14.89
125,146
+0.69(+4.86%)
May 18, 2011
14.18
14.28
13.88
14.20
150,440
+0.22(+1.57%)
May 17, 2011
14.23
14.23
13.65
13.98
172,335
-0.28(-1.96%)
May 16, 2011
14.47
14.77
14.25
14.26
190,812
-0.22(-1.52%)
May 13, 2011
14.98
15.00
14.47
14.48
155,238
-0.45(-3.01%)
May 12, 2011
15.19
15.24
14.85
14.93
178,833
-0.10(-0.67%)
May 11, 2011
15.49
15.79
14.77
15.03
689,535
+0.75(+5.25%)
May 10, 2011
13.58
14.58
13.58
14.28
464,199
+0.12(+0.85%)
May 09, 2011
13.79
14.21
13.79
14.16
167,946
+0.41(+2.98%)
May 06, 2011
13.85
13.99
13.60
13.75
65,698
+0.01(+0.07%)
May 05, 2011
13.69
14.03
13.53
13.74
76,719
+0.01(+0.07%)
May 04, 2011
14.03
14.08
13.64
13.73
91,531
-0.32(-2.28%)
May 03, 2011
14.06
14.16
13.91
14.05
83,654
+0.06(+0.43%)
May 02, 2011
14.05
14.05
13.99
13.99
134,638
-0.09(-0.64%)
Apr 29, 2011
13.75
14.09
13.65
14.08
173,565
+0.44(+3.23%)
Apr 28, 2011
13.48
13.69
13.45
13.64
90,335
+0.14(+1.04%)
Apr 27, 2011
13.60
13.66
13.41
13.50
108,897
-0.13(-0.95%)
Apr 26, 2011
13.83
13.88
13.58
13.63
148,415
-0.14(-1.02%)
Apr 25, 2011
13.54
13.77
13.48
13.77
129,169
+0.08(+0.58%)
Apr 21, 2011
13.95
13.99
13.38
13.69
139,131
-0.21(-1.51%)
Apr 20, 2011
13.82
13.97
13.70
13.90
109,121
+0.36(+2.66%)
Apr 19, 2011
13.05
13.56
13.03
13.54
143,090
+0.47(+3.60%)
Apr 18, 2011
13.30
13.30
13.02
13.07
180,507
-0.28(-2.10%)
Apr 15, 2011
13.67
13.89
13.20
13.35
158,850
-0.33(-2.41%)
Apr 14, 2011
13.38
13.71
13.38
13.68
92,911
+0.18(+1.33%)
Apr 13, 2011
13.68
13.84
13.30
13.50
196,714
-0.18(-1.32%)
Apr 12, 2011
13.63
13.95
13.30
13.68
290,541
+0.02(+0.15%)
Apr 11, 2011
14.08
14.31
13.64
13.66
297,647
-0.39(-2.78%)
Apr 08, 2011
14.27
14.29
13.96
14.05
260,623
-0.21(-1.47%)
Apr 07, 2011
13.66
14.43
13.66
14.26
293,388
+0.53(+3.86%)
Apr 06, 2011
13.36
13.78
13.29
13.73
184,167
+0.47(+3.54%)
Apr 05, 2011
13.27
13.47
13.20
13.26
109,719
+0.02(+0.15%)
Apr 04, 2011
13.47
13.49
13.20
13.24
133,202
-0.18(-1.34%)
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
.