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 30, 2013
15.82
15.82
15.39
15.44
67,027
-0.43(-2.71%)
Aug 29, 2013
15.54
16.05
15.54
15.87
40,447
+0.34(+2.19%)
Aug 28, 2013
15.57
15.67
15.46
15.53
66,187
-0.05(-0.32%)
Aug 27, 2013
15.82
15.85
15.35
15.58
74,121
-0.37(-2.32%)
Aug 26, 2013
16.21
16.31
15.84
15.95
60,562
-0.28(-1.73%)
Aug 23, 2013
15.81
16.38
15.72
16.23
193,966
+0.73(+4.71%)
Aug 22, 2013
15.17
15.61
15.16
15.50
122,567
+0.35(+2.31%)
Aug 21, 2013
15.47
15.50
15.15
15.15
177,786
-0.37(-2.38%)
Aug 20, 2013
15.60
15.73
15.46
15.52
96,025
-0.13(-0.83%)
Aug 19, 2013
16.24
16.34
15.44
15.65
113,453
-0.66(-4.05%)
Aug 16, 2013
16.00
16.41
15.92
16.31
303,293
+0.40(+2.51%)
Aug 15, 2013
15.80
15.93
15.49
15.91
148,647
-0.11(-0.69%)
Aug 14, 2013
16.34
16.34
16.00
16.02
89,387
-0.26(-1.60%)
Aug 13, 2013
16.60
16.60
16.10
16.28
139,422
-0.32(-1.93%)
Aug 12, 2013
16.46
16.73
16.46
16.60
106,647
+0.01(+0.06%)
Aug 09, 2013
16.78
16.79
16.34
16.59
195,610
-0.27(-1.60%)
Aug 08, 2013
17.30
17.30
16.69
16.86
282,159
-0.27(-1.58%)
Aug 07, 2013
16.91
17.27
16.91
17.13
292,661
+0.10(+0.59%)
Aug 06, 2013
16.90
17.18
16.90
17.03
97,942
+0.06(+0.35%)
Aug 05, 2013
16.68
17.25
16.68
16.97
199,428
+0.24(+1.43%)
Aug 02, 2013
16.60
16.93
16.50
16.73
133,063
+0.07(+0.42%)
Aug 01, 2013
16.40
16.75
16.40
16.66
189,421
+0.32(+1.96%)
Jul 31, 2013
16.30
16.63
16.19
16.34
152,928
+0.04(+0.25%)
Jul 30, 2013
16.35
16.63
16.26
16.30
179,675
+0.06(+0.37%)
Jul 29, 2013
16.15
16.33
15.97
16.24
120,521
+0.03(+0.19%)
Jul 26, 2013
16.03
16.45
15.92
16.21
402,422
+0.01(+0.06%)
Jul 25, 2013
16.10
16.44
16.08
16.20
254,126
+0.11(+0.68%)
Jul 24, 2013
16.17
16.17
15.97
16.09
154,374
+0.01(+0.06%)
Jul 23, 2013
16.02
16.11
15.83
16.08
203,792
+0.06(+0.37%)
Jul 22, 2013
15.79
16.03
15.74
16.02
138,486
+0.29(+1.84%)
Jul 19, 2013
15.88
15.97
15.63
15.73
101,231
-0.21(-1.32%)
Jul 18, 2013
15.93
16.09
15.78
15.94
113,123
+0.15(+0.95%)
Jul 17, 2013
15.84
16.10
15.78
15.79
160,130
+0.04(+0.25%)
Jul 16, 2013
15.85
16.14
15.72
15.75
126,179
-0.13(-0.82%)
Jul 15, 2013
15.63
16.02
15.56
15.88
165,169
+0.20(+1.28%)
Jul 12, 2013
15.25
15.82
15.20
15.68
477,559
+0.37(+2.42%)
Jul 11, 2013
15.12
15.37
14.92
15.31
196,775
+0.28(+1.86%)
Jul 10, 2013
15.08
15.22
14.95
15.03
191,522
-0.10(-0.66%)
Jul 09, 2013
14.94
15.16
14.99
15.13
221,386
+0.14(+0.93%)
Jul 08, 2013
15.14
15.25
14.90
14.99
269,927
-0.14(-0.93%)
Jul 05, 2013
15.19
15.31
15.03
15.13
135,090
+0.15(+1.00%)
Jul 03, 2013
15.04
15.21
14.70
14.98
63,066
-0.07(-0.47%)
Jul 02, 2013
14.98
15.12
14.95
15.05
160,132
+0.10(+0.67%)
Jul 01, 2013
14.83
14.98
14.73
14.95
125,213
+0.21(+1.42%)
Jun 28, 2013
14.90
14.96
14.51
14.74
340,629
-0.11(-0.74%)
Jun 26, 2013
14.75
14.87
14.64
14.85
120,431
+0.17(+1.16%)
Jun 25, 2013
14.70
14.84
14.46
14.68
202,465
+0.05(+0.34%)
Jun 24, 2013
14.85
14.85
14.60
14.63
175,122
-0.37(-2.47%)
Jun 21, 2013
15.15
15.33
14.95
15.00
189,433
-0.09(-0.60%)
Jun 20, 2013
15.50
15.54
15.08
15.09
241,582
-0.46(-2.96%)
Jun 19, 2013
15.63
15.74
15.51
15.55
65,649
-0.13(-0.83%)
Jun 18, 2013
15.67
15.82
15.62
15.68
159,947
-0.01(-0.06%)
Jun 17, 2013
15.64
15.86
15.54
15.69
137,568
+0.09(+0.58%)
Jun 14, 2013
15.60
15.87
15.60
15.60
107,143
-0.05(-0.32%)
Jun 13, 2013
15.75
15.79
15.52
15.65
220,447
-0.20(-1.26%)
Jun 12, 2013
16.00
16.00
15.74
15.85
154,245
-0.10(-0.63%)
Jun 11, 2013
15.87
15.98
15.72
15.95
248,215
+0.07(+0.44%)
Jun 10, 2013
15.82
16.00
15.75
15.88
241,716
+0.13(+0.83%)
Jun 07, 2013
15.20
15.75
15.19
15.75
675,246
+0.72(+4.79%)
Jun 06, 2013
15.72
15.85
15.00
15.03
1,964,646
-2.05(-12.00%)
Jun 05, 2013
17.22
17.48
17.08
17.08
39,081
-0.15(-0.87%)
Jun 04, 2013
17.53
17.53
17.13
17.23
81,756
-0.44(-2.49%)
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
.