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, 2015
7.150
7.360
7.130
7.270
48,950
+0.15(+2.11%)
Jul 30, 2015
7.200
7.350
7.080
7.120
78,973
-0.02(-0.28%)
Jul 29, 2015
7.120
7.250
7.050
7.140
41,579
-0.01(-0.14%)
Jul 28, 2015
7.350
7.480
7.130
7.150
60,633
-0.24(-3.25%)
Jul 27, 2015
7.470
7.630
7.370
7.390
52,046
-0.15(-1.99%)
Jul 24, 2015
7.540
7.580
7.400
7.540
37,627
+0.06(+0.80%)
Jul 23, 2015
7.520
7.780
7.450
7.480
37,558
+0.03(+0.40%)
Jul 22, 2015
7.580
7.640
7.368
7.450
109,306
-0.14(-1.84%)
Jul 21, 2015
7.550
7.790
7.550
7.590
83,952
+0.06(+0.80%)
Jul 20, 2015
7.620
7.890
7.500
7.530
119,278
-0.07(-0.92%)
Jul 17, 2015
7.690
7.710
7.500
7.600
79,631
-0.11(-1.43%)
Jul 16, 2015
8.030
8.160
7.690
7.710
155,133
-0.28(-3.50%)
Jul 15, 2015
8.310
8.350
7.958
7.990
91,544
-0.32(-3.85%)
Jul 14, 2015
8.250
8.430
8.240
8.310
58,082
+0.04(+0.48%)
Jul 13, 2015
8.280
8.500
8.240
8.270
76,818
+0.01(+0.12%)
Jul 10, 2015
8.240
8.330
8.190
8.260
73,104
+0.17(+2.10%)
Jul 09, 2015
8.000
8.180
8.000
8.090
104,734
+0.18(+2.28%)
Jul 08, 2015
7.550
8.130
7.550
7.910
165,617
+0.28(+3.67%)
Jul 07, 2015
7.770
7.770
7.400
7.630
118,174
-0.09(-1.17%)
Jul 06, 2015
7.770
7.810
7.613
7.720
97,450
-0.11(-1.40%)
Jul 02, 2015
7.930
7.830
7.830
7.830
88,900
-0.11(-1.39%)
Jul 01, 2015
8.090
8.090
7.900
7.940
120,245
-0.04(-0.50%)
Jun 30, 2015
8.220
8.310
7.950
7.980
118,171
-0.21(-2.56%)
Jun 29, 2015
8.080
8.500
8.080
8.190
196,597
+0.02(+0.24%)
Jun 26, 2015
8.310
8.480
8.090
8.170
1,706,123
-0.13(-1.57%)
Jun 25, 2015
8.390
8.490
8.100
8.300
127,139
-0.04(-0.48%)
Jun 24, 2015
8.560
8.580
8.310
8.340
146,070
-0.25(-2.91%)
Jun 23, 2015
8.660
8.669
8.350
8.590
130,754
-0.02(-0.23%)
Jun 22, 2015
8.600
8.985
8.490
8.610
233,577
+0.02(+0.23%)
Jun 19, 2015
8.610
8.660
8.450
8.590
131,708
-0.03(-0.35%)
Jun 18, 2015
8.510
8.690
8.410
8.620
111,258
+0.18(+2.13%)
Jun 17, 2015
8.470
8.520
8.300
8.440
113,098
+0.01(+0.12%)
Jun 16, 2015
8.480
8.620
8.290
8.430
147,931
-0.02(-0.24%)
Jun 15, 2015
8.430
8.480
8.270
8.450
140,714
-0.05(-0.59%)
Jun 12, 2015
8.480
8.570
8.300
8.500
78,611
+0.03(+0.35%)
Jun 11, 2015
8.550
8.550
8.230
8.470
114,424
+0.01(+0.12%)
Jun 10, 2015
8.320
8.490
8.260
8.460
202,506
+0.19(+2.30%)
Jun 09, 2015
8.210
8.390
7.930
8.270
130,969
+0.06(+0.73%)
Jun 08, 2015
8.100
8.710
8.100
8.210
402,051
+0.25(+3.14%)
Jun 05, 2015
7.830
8.000
7.660
7.960
108,996
+0.14(+1.79%)
Jun 04, 2015
8.090
8.230
7.690
7.820
182,659
-0.29(-3.58%)
Jun 03, 2015
8.750
8.750
8.020
8.110
251,924
-0.59(-6.78%)
Jun 02, 2015
7.700
9.190
7.560
8.700
622,788
+1.00(+12.99%)
Jun 01, 2015
7.700
7.870
7.500
7.700
289,055
+0.08(+1.05%)
May 29, 2015
7.690
7.950
7.150
7.620
531,061
+1.19(+18.51%)
May 28, 2015
6.650
6.750
6.390
6.430
106,275
-0.25(-3.74%)
May 27, 2015
6.630
6.730
6.580
6.680
88,781
+0.05(+0.75%)
May 26, 2015
6.550
6.740
6.450
6.630
148,474
+0.03(+0.45%)
May 22, 2015
6.640
6.600
6.600
6.600
137,500
-0.05(-0.75%)
May 21, 2015
6.720
6.770
6.640
6.650
129,855
-0.05(-0.75%)
May 20, 2015
6.750
6.790
6.600
6.700
177,622
-0.11(-1.62%)
May 19, 2015
6.630
6.810
6.600
6.810
152,411
+0.18(+2.71%)
May 18, 2015
6.690
6.790
6.630
6.630
166,472
-0.05(-0.75%)
May 15, 2015
6.660
6.780
6.650
6.680
86,414
-0.03(-0.45%)
May 14, 2015
6.840
6.960
6.660
6.710
189,715
-0.11(-1.61%)
May 13, 2015
7.100
7.160
6.750
6.820
164,426
-0.28(-3.94%)
May 12, 2015
7.080
7.200
6.850
7.100
137,518
+0.01(+0.14%)
May 11, 2015
7.440
7.450
7.070
7.090
226,934
-0.39(-5.21%)
May 08, 2015
7.760
7.820
7.400
7.480
266,103
-0.41(-5.20%)
May 07, 2015
7.190
7.960
7.190
7.890
283,130
+0.04(+0.51%)
May 06, 2015
7.410
8.340
7.330
7.850
302,598
+0.43(+5.80%)
May 05, 2015
8.120
8.210
7.250
7.420
305,908
-0.77(-9.40%)
May 04, 2015
8.460
8.470
8.160
8.190
82,973
-0.23(-2.73%)
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
.