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 29, 2016
7.780
7.840
7.570
7.700
67,137
-0.07(-0.90%)
Jul 28, 2016
7.900
8.040
7.610
7.770
101,258
-0.10(-1.27%)
Jul 27, 2016
8.010
8.050
7.740
7.870
121,997
-0.13(-1.62%)
Jul 26, 2016
8.050
8.170
7.960
8.000
43,760
-0.08(-0.99%)
Jul 25, 2016
8.130
8.240
8.050
8.080
41,220
-0.04(-0.49%)
Jul 22, 2016
8.270
8.320
8.100
8.120
56,714
-0.10(-1.22%)
Jul 21, 2016
8.220
8.330
8.130
8.220
69,573
-0.01(-0.12%)
Jul 20, 2016
8.150
8.240
8.010
8.230
84,888
+0.15(+1.86%)
Jul 19, 2016
8.030
8.100
7.970
8.080
47,443
+0.05(+0.62%)
Jul 18, 2016
8.230
8.230
7.950
8.030
73,160
-0.18(-2.19%)
Jul 15, 2016
8.160
8.230
8.000
8.210
88,749
+0.10(+1.23%)
Jul 14, 2016
8.190
8.230
8.030
8.110
62,883
-0.04(-0.49%)
Jul 13, 2016
8.190
8.240
8.070
8.150
99,557
-0.01(-0.12%)
Jul 12, 2016
8.020
8.200
7.970
8.160
97,403
+0.12(+1.49%)
Jul 11, 2016
8.000
8.150
7.910
8.040
120,208
+0.07(+0.88%)
Jul 08, 2016
8.050
8.090
7.870
7.970
123,087
-0.01(-0.13%)
Jul 07, 2016
7.980
8.030
7.910
7.980
48,383
-0.02(-0.25%)
Jul 06, 2016
8.010
8.150
7.950
8.000
123,705
-0.09(-1.11%)
Jul 05, 2016
7.770
8.130
7.750
8.090
106,427
+0.21(+2.66%)
Jul 01, 2016
7.670
7.880
7.880
7.880
82,600
+0.13(+1.68%)
Jun 30, 2016
7.570
7.750
7.530
7.750
103,964
+0.15(+1.97%)
Jun 29, 2016
7.440
7.650
7.440
7.600
62,431
+0.16(+2.15%)
Jun 28, 2016
7.350
7.650
7.330
7.440
134,559
+0.09(+1.22%)
Jun 27, 2016
7.400
7.510
7.240
7.350
137,887
+0.05(+0.68%)
Jun 24, 2016
7.640
7.760
7.220
7.300
1,597,983
-0.50(-6.41%)
Jun 23, 2016
7.320
7.940
7.250
7.800
211,974
+0.48(+6.56%)
Jun 22, 2016
7.220
7.350
7.200
7.320
144,685
+0.05(+0.69%)
Jun 21, 2016
7.180
7.300
7.180
7.270
212,918
+0.06(+0.83%)
Jun 20, 2016
7.200
7.270
7.190
7.210
55,040
+0.02(+0.28%)
Jun 17, 2016
7.170
7.350
7.110
7.190
95,438
-0.04(-0.55%)
Jun 16, 2016
7.310
7.370
7.160
7.230
96,175
-0.10(-1.36%)
Jun 15, 2016
7.020
7.400
7.020
7.330
66,082
+0.29(+4.12%)
Jun 14, 2016
7.060
7.150
6.850
7.040
95,263
-0.06(-0.85%)
Jun 13, 2016
7.290
7.445
7.080
7.100
119,015
-0.27(-3.66%)
Jun 10, 2016
7.250
7.420
7.250
7.370
51,142
+0.07(+0.96%)
Jun 09, 2016
7.190
7.330
7.190
7.300
36,527
+0.09(+1.25%)
Jun 08, 2016
7.150
7.350
7.100
7.210
203,471
+0.14(+1.98%)
Jun 07, 2016
7.040
7.260
7.040
7.070
72,613
-0.16(-2.21%)
Jun 06, 2016
7.100
7.300
7.090
7.230
43,496
+0.10(+1.40%)
Jun 03, 2016
7.330
7.340
7.110
7.130
53,998
-0.23(-3.13%)
Jun 02, 2016
7.430
7.520
7.170
7.360
79,862
-0.04(-0.54%)
Jun 01, 2016
7.520
7.560
7.300
7.400
42,280
-0.18(-2.37%)
May 31, 2016
7.710
7.780
7.530
7.580
62,148
-0.19(-2.45%)
May 27, 2016
7.750
7.770
7.770
7.770
24,300
-0.02(-0.26%)
May 26, 2016
7.820
7.860
7.760
7.790
27,749
-0.02(-0.26%)
May 25, 2016
7.820
7.880
7.810
7.810
34,171
-0.02(-0.26%)
May 24, 2016
7.820
7.890
7.700
7.830
37,178
+0.05(+0.64%)
May 23, 2016
7.760
7.880
7.710
7.780
43,866
-0.02(-0.26%)
May 20, 2016
7.670
7.820
7.670
7.800
33,881
+0.10(+1.30%)
May 19, 2016
7.640
7.700
7.640
7.700
42,336
+0.03(+0.39%)
May 18, 2016
7.520
7.700
7.500
7.670
63,464
+0.05(+0.66%)
May 17, 2016
7.670
7.720
7.430
7.620
69,014
-0.05(-0.65%)
May 16, 2016
7.600
7.690
7.570
7.670
47,431
+0.11(+1.46%)
May 13, 2016
7.430
7.690
7.430
7.560
52,577
+0.07(+0.93%)
May 12, 2016
7.730
7.780
7.380
7.490
68,279
-0.24(-3.10%)
May 11, 2016
7.550
7.800
7.530
7.730
50,307
+0.14(+1.84%)
May 10, 2016
7.580
7.720
7.510
7.590
76,150
-0.03(-0.39%)
May 09, 2016
7.310
7.800
7.260
7.620
107,562
-0.20(-2.56%)
May 06, 2016
8.270
8.360
7.700
7.820
159,221
-0.45(-5.44%)
May 05, 2016
8.150
8.460
8.150
8.270
112,702
+0.25(+3.12%)
May 04, 2016
7.930
8.150
7.730
8.020
70,932
+0.05(+0.63%)
May 03, 2016
7.930
8.100
7.870
7.970
71,507
-0.06(-0.75%)
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
.