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, 2014
9.590
9.750
9.540
9.720
86,071
+0.10(+1.04%)
Jun 27, 2014
9.520
9.820
9.520
9.620
1,018,994
+0.05(+0.52%)
Jun 26, 2014
9.730
9.745
9.500
9.570
84,619
-0.13(-1.34%)
Jun 25, 2014
9.650
9.801
9.500
9.700
102,824
+0.00(+0.00%)
Jun 24, 2014
9.710
10.03
9.640
9.700
120,143
-0.10(-1.02%)
Jun 23, 2014
10.06
10.06
9.730
9.800
160,967
-0.23(-2.29%)
Jun 20, 2014
9.960
10.07
9.680
10.03
175,373
+0.10(+1.01%)
Jun 19, 2014
9.850
9.950
9.700
9.930
83,094
+0.08(+0.81%)
Jun 18, 2014
9.570
9.870
9.370
9.850
200,863
+0.29(+3.03%)
Jun 17, 2014
9.880
9.940
9.540
9.560
164,717
-0.36(-3.63%)
Jun 16, 2014
9.600
10.20
9.520
9.920
470,593
+0.34(+3.55%)
Jun 13, 2014
9.650
9.660
9.460
9.580
112,591
-0.03(-0.31%)
Jun 12, 2014
9.650
9.820
9.520
9.610
115,560
-0.03(-0.31%)
Jun 11, 2014
9.680
9.700
9.360
9.640
140,457
-0.05(-0.52%)
Jun 10, 2014
9.530
9.760
9.500
9.690
138,268
+0.17(+1.79%)
Jun 06, 2014
9.400
9.670
9.390
9.520
141,454
+0.14(+1.49%)
Jun 05, 2014
9.270
9.490
9.200
9.380
170,552
+0.11(+1.19%)
Jun 04, 2014
9.240
9.410
9.200
9.270
148,521
-0.01(-0.11%)
Jun 03, 2014
9.570
9.620
9.240
9.280
216,514
-0.33(-3.43%)
Jun 02, 2014
9.830
9.920
9.490
9.610
262,789
-0.23(-2.34%)
May 30, 2014
9.890
9.948
9.550
9.840
132,699
-0.03(-0.30%)
May 29, 2014
9.800
10.00
9.755
9.870
117,705
+0.07(+0.71%)
May 28, 2014
9.840
9.870
9.720
9.800
85,619
-0.05(-0.51%)
May 27, 2014
9.550
9.910
9.550
9.850
144,233
+0.31(+3.25%)
May 23, 2014
9.340
9.540
9.540
9.540
113,900
+0.17(+1.81%)
May 22, 2014
9.390
9.560
9.270
9.370
91,981
+0.05(+0.54%)
May 21, 2014
9.430
9.570
9.200
9.320
93,197
-0.10(-1.06%)
May 20, 2014
9.670
9.670
9.360
9.420
140,054
-0.24(-2.48%)
May 19, 2014
9.540
9.671
9.490
9.660
167,669
+0.08(+0.84%)
May 16, 2014
9.540
9.720
9.400
9.580
119,309
+0.02(+0.21%)
May 15, 2014
9.700
9.750
9.430
9.560
187,868
-0.17(-1.75%)
May 14, 2014
10.02
10.02
9.700
9.730
221,280
-0.32(-3.18%)
May 13, 2014
10.36
10.39
9.970
10.05
195,391
-0.37(-3.55%)
May 12, 2014
10.19
10.58
10.14
10.42
209,711
+0.26(+2.56%)
May 09, 2014
10.19
10.36
9.700
10.16
476,438
-0.14(-1.36%)
May 08, 2014
11.44
11.44
10.24
10.30
459,260
-1.17(-10.20%)
May 07, 2014
11.46
11.53
11.25
11.47
151,192
+0.02(+0.17%)
May 06, 2014
11.52
11.59
11.40
11.45
144,836
-0.13(-1.12%)
May 05, 2014
11.65
11.68
11.50
11.58
159,370
-0.16(-1.36%)
May 02, 2014
11.74
11.96
11.67
11.74
136,261
+0.00(+0.00%)
May 01, 2014
11.88
11.94
11.61
11.74
136,026
-0.17(-1.43%)
Apr 30, 2014
11.73
11.97
11.70
11.91
110,154
+0.13(+1.10%)
Apr 29, 2014
11.95
12.06
11.73
11.78
163,906
-0.08(-0.67%)
Apr 28, 2014
11.86
11.98
11.60
11.86
122,985
+0.01(+0.08%)
Apr 25, 2014
11.97
12.02
11.82
11.85
110,831
-0.14(-1.17%)
Apr 24, 2014
12.23
12.23
11.90
11.99
97,509
-0.18(-1.48%)
Apr 23, 2014
12.23
12.32
12.10
12.17
79,792
-0.10(-0.81%)
Apr 22, 2014
11.85
12.31
11.83
12.27
252,573
+0.48(+4.07%)
Apr 21, 2014
11.33
11.80
11.29
11.79
139,965
+0.49(+4.34%)
Apr 17, 2014
11.16
11.30
11.30
11.30
80,700
+0.15(+1.35%)
Apr 16, 2014
11.06
11.19
11.04
11.15
104,329
+0.14(+1.27%)
Apr 15, 2014
10.99
11.17
10.86
11.01
188,476
+0.01(+0.09%)
Apr 14, 2014
10.97
11.33
10.97
11.00
125,633
+0.04(+0.36%)
Apr 11, 2014
11.05
11.16
10.95
10.96
137,861
-0.14(-1.26%)
Apr 10, 2014
11.18
11.18
11.00
11.10
59,273
-0.11(-0.98%)
Apr 09, 2014
11.06
11.26
10.99
11.21
86,006
+0.15(+1.36%)
Apr 08, 2014
11.28
11.48
11.01
11.06
211,810
-0.19(-1.69%)
Apr 07, 2014
11.58
11.58
11.21
11.25
201,880
-0.38(-3.27%)
Apr 04, 2014
11.61
11.74
11.28
11.63
137,995
+0.07(+0.61%)
Apr 03, 2014
11.25
11.57
11.09
11.56
320,920
+0.30(+2.66%)
Apr 02, 2014
11.22
11.37
11.15
11.26
85,606
+0.05(+0.45%)
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
.