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 (%)
Jul 31, 2014
9.760
9.858
9.620
9.640
80,094
-0.19(-1.93%)
Jul 30, 2014
9.650
9.880
9.590
9.830
92,842
+0.23(+2.40%)
Jul 29, 2014
9.500
9.640
9.470
9.600
94,720
+0.09(+0.95%)
Jul 28, 2014
9.480
9.530
9.290
9.510
111,434
+0.02(+0.21%)
Jul 25, 2014
9.320
9.510
9.320
9.490
108,640
+0.12(+1.28%)
Jul 24, 2014
9.330
9.537
9.330
9.370
209,863
+0.03(+0.32%)
Jul 23, 2014
9.400
9.410
9.230
9.340
102,133
-0.06(-0.64%)
Jul 22, 2014
9.410
9.500
9.330
9.400
88,076
+0.00(+0.00%)
Jul 21, 2014
9.520
9.550
9.320
9.400
86,303
-0.16(-1.67%)
Jul 18, 2014
9.240
9.660
9.240
9.560
82,821
+0.32(+3.46%)
Jul 17, 2014
9.260
9.300
9.170
9.240
71,151
-0.08(-0.86%)
Jul 16, 2014
9.200
9.350
9.070
9.320
119,324
+0.17(+1.86%)
Jul 15, 2014
9.410
9.500
9.110
9.150
124,213
-0.31(-3.28%)
Jul 14, 2014
9.430
9.520
9.359
9.460
57,108
+0.11(+1.18%)
Jul 11, 2014
9.390
9.460
9.310
9.350
64,673
-0.07(-0.74%)
Jul 10, 2014
9.620
9.660
9.380
9.420
113,234
-0.39(-3.98%)
Jul 09, 2014
9.720
9.850
9.720
9.810
56,181
+0.09(+0.93%)
Jul 08, 2014
9.880
9.910
9.610
9.720
120,216
-0.20(-2.02%)
Jul 07, 2014
10.02
10.09
9.910
9.920
109,414
-0.12(-1.20%)
Jul 03, 2014
9.950
10.04
10.04
10.04
94,700
+0.14(+1.41%)
Jul 02, 2014
9.860
10.02
9.820
9.900
49,978
+0.01(+0.10%)
Jul 01, 2014
9.720
10.07
9.720
9.890
104,456
+0.17(+1.75%)
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%)
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
.