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 (%)
Aug 31, 2010
16.92
17.34
16.75
16.95
1,400
-0.12(-0.70%)
Aug 30, 2010
17.88
17.88
17.02
17.07
214,140
-0.72(-4.05%)
Aug 27, 2010
17.79
17.87
17.26
17.79
160,098
+0.43(+2.48%)
Aug 26, 2010
17.68
17.76
17.30
17.36
100,316
-0.19(-1.08%)
Aug 25, 2010
17.27
17.83
17.13
17.55
229
+0.18(+1.04%)
Aug 24, 2010
17.52
17.72
17.35
17.37
929
-0.36(-2.03%)
Aug 23, 2010
18.08
18.41
17.31
17.73
208,990
-0.13(-0.73%)
Aug 20, 2010
17.52
17.97
17.43
17.86
159,636
+0.41(+2.35%)
Aug 19, 2010
17.44
17.59
17.07
17.45
798
+0.15(+0.87%)
Aug 18, 2010
17.62
18.20
17.16
17.30
3,524
+0.10(+0.58%)
Aug 17, 2010
17.47
17.72
17.16
17.20
551
-0.19(-1.09%)
Aug 16, 2010
17.57
17.73
17.15
17.39
132,713
-0.20(-1.14%)
Aug 13, 2010
17.59
18.01
17.56
17.59
75,213
-0.35(-1.95%)
Aug 12, 2010
17.95
18.29
17.75
17.94
98,997
-0.24(-1.32%)
Aug 11, 2010
18.51
18.56
17.90
18.18
203,555
-0.51(-2.73%)
Aug 10, 2010
18.81
18.84
18.50
18.69
109,397
-0.31(-1.63%)
Aug 09, 2010
18.88
19.10
18.62
19.00
212,380
-0.07(-0.37%)
Aug 06, 2010
19.07
19.59
18.25
19.07
625,717
-2.45(-11.38%)
Aug 05, 2010
21.90
21.90
21.31
21.52
135,278
-0.23(-1.06%)
Aug 04, 2010
21.96
22.00
21.50
21.75
124,908
-0.07(-0.32%)
Aug 03, 2010
22.55
22.60
21.75
21.82
100,134
-0.68(-3.02%)
Aug 02, 2010
21.45
22.66
21.45
22.50
178,318
+1.07(+4.99%)
Jul 30, 2010
21.43
21.68
21.00
21.43
105,818
-0.06(-0.28%)
Jul 29, 2010
21.70
21.78
20.90
21.49
96,231
+0.03(+0.14%)
Jul 28, 2010
21.46
21.92
21.31
21.46
371
-0.29(-1.33%)
Jul 27, 2010
21.13
21.93
21.01
21.75
307,241
+0.66(+3.13%)
Jul 26, 2010
21.64
21.82
20.32
21.09
550,027
-0.77(-3.52%)
Jul 23, 2010
22.00
22.23
21.12
21.86
1,494,028
-3.66(-14.34%)
Jul 22, 2010
25.29
25.66
25.08
25.52
15,000
+0.37(+1.47%)
Jul 21, 2010
25.48
25.52
25.04
25.15
127,389
-0.28(-1.10%)
Jul 20, 2010
25.03
25.48
24.96
25.43
190,155
+0.28(+1.11%)
Jul 19, 2010
25.29
25.29
24.90
25.15
223,996
+0.09(+0.36%)
Jul 16, 2010
25.06
25.25
24.87
25.06
192,275
-0.10(-0.40%)
Jul 15, 2010
25.12
25.44
24.39
25.16
231,870
-0.02(-0.08%)
Jul 14, 2010
24.96
25.18
24.54
25.18
154,839
+0.29(+1.17%)
Jul 13, 2010
24.89
24.97
24.20
24.89
907
+0.76(+3.15%)
Jul 12, 2010
23.67
24.21
23.65
24.13
142,733
+0.52(+2.20%)
Jul 09, 2010
23.61
23.85
23.30
23.61
134,299
+0.27(+1.16%)
Jul 08, 2010
23.34
23.87
23.09
23.34
276
+0.07(+0.30%)
Jul 07, 2010
22.84
23.41
22.63
23.27
132,252
+0.60(+2.65%)
Jul 06, 2010
22.67
23.56
22.53
22.67
464
+0.20(+0.89%)
Jul 02, 2010
22.47
22.96
22.27
22.47
114,422
-0.13(-0.58%)
Jul 01, 2010
22.91
22.94
22.13
22.60
197,906
-0.36(-1.57%)
Jun 30, 2010
22.96
23.25
22.83
22.96
846
+0.03(+0.13%)
Jun 29, 2010
23.63
23.77
22.54
22.93
208,099
-0.68(-2.88%)
Jun 25, 2010
23.61
24.07
23.33
23.61
707,116
-0.16(-0.67%)
Jun 24, 2010
24.20
24.42
23.37
23.77
205,835
-0.54(-2.22%)
Jun 23, 2010
24.54
24.63
23.97
24.31
107,094
-0.05(-0.21%)
Jun 22, 2010
24.36
24.84
24.15
24.36
160
-0.14(-0.57%)
Jun 21, 2010
24.98
25.99
24.46
24.50
312,867
-0.16(-0.65%)
Jun 18, 2010
24.66
24.87
24.36
24.66
184,446
-0.04(-0.16%)
Jun 17, 2010
24.75
24.99
24.43
24.70
171,534
+0.16(+0.65%)
Jun 16, 2010
24.49
24.69
23.99
24.54
155,808
+0.02(+0.08%)
Jun 15, 2010
24.52
24.81
24.05
24.52
279
+0.51(+2.12%)
Jun 14, 2010
23.43
24.09
23.30
24.01
203,901
+1.02(+4.44%)
Jun 11, 2010
22.30
23.00
22.23
22.99
153,557
+0.43(+1.91%)
Jun 10, 2010
22.56
22.67
21.91
22.56
4,259
+0.49(+2.22%)
Jun 09, 2010
23.01
23.01
21.10
22.07
847,638
-2.09(-8.65%)
Jun 08, 2010
24.41
24.62
23.25
24.16
100
-0.34(-1.39%)
Jun 07, 2010
24.90
25.59
24.39
24.50
168,532
-0.43(-1.72%)
Jun 04, 2010
24.93
26.35
24.75
24.93
227,058
-1.59(-6.00%)
Jun 03, 2010
26.33
26.54
25.91
26.52
129,535
+0.20(+0.76%)
Jun 02, 2010
26.32
26.37
25.33
26.32
108,075
+0.43(+1.66%)
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
.