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, 2020
29.80
30.46
29.75
30.38
9,113,399
+0.55(+1.84%)
Aug 28, 2020
28.25
30.11
28.12
29.83
629,500
+1.71(+6.08%)
Aug 27, 2020
28.84
28.91
27.42
28.12
434,195
-0.61(-2.12%)
Aug 26, 2020
28.67
29.84
27.94
28.73
656,700
+0.20(+0.70%)
Aug 25, 2020
27.77
28.86
27.40
28.53
371,486
+0.17(+0.60%)
Aug 24, 2020
29.25
29.25
27.72
28.36
728,855
-0.83(-2.84%)
Aug 21, 2020
29.73
31.24
28.62
29.19
1,212,000
-0.62(-2.08%)
Aug 20, 2020
26.80
30.11
26.80
29.81
1,023,125
+2.92(+10.86%)
Aug 19, 2020
26.82
27.25
26.36
26.89
250,858
+0.25(+0.94%)
Aug 18, 2020
26.99
27.35
26.52
26.64
252,201
-0.25(-0.93%)
Aug 17, 2020
28.00
28.37
26.86
26.89
290,995
-0.71(-2.57%)
Aug 14, 2020
26.75
28.52
26.54
27.60
374,400
+0.54(+2.00%)
Aug 13, 2020
27.24
27.80
26.51
27.06
214,945
-0.35(-1.28%)
Aug 12, 2020
26.37
28.33
25.92
27.41
893,155
+1.51(+5.83%)
Aug 11, 2020
27.12
27.12
25.36
25.90
609,785
-1.14(-4.22%)
Aug 10, 2020
27.55
27.72
26.12
27.04
474,500
-0.27(-0.99%)
Aug 07, 2020
26.61
27.32
26.28
27.31
641,600
+0.96(+3.64%)
Aug 06, 2020
27.32
27.63
25.78
26.35
776,153
-0.98(-3.59%)
Aug 05, 2020
27.00
27.65
26.54
27.33
1,029,698
+0.51(+1.90%)
Aug 04, 2020
26.07
27.04
25.83
26.82
301,009
+0.53(+2.02%)
Aug 03, 2020
26.96
27.75
25.38
26.29
1,312,227
-0.48(-1.79%)
Jul 31, 2020
26.27
26.81
24.96
26.77
581,000
+0.83(+3.20%)
Jul 30, 2020
25.18
26.57
24.81
25.94
506,970
+0.48(+1.89%)
Jul 29, 2020
26.89
27.22
25.35
25.46
819,856
-1.28(-4.79%)
Jul 28, 2020
25.66
28.86
25.33
26.74
4,773,982
+1.02(+3.97%)
Jul 27, 2020
24.63
25.74
23.98
25.72
714,189
+0.99(+4.00%)
Jul 24, 2020
25.64
25.68
23.70
24.73
655,500
+0.36(+1.48%)
Jul 23, 2020
24.00
25.73
23.23
24.37
1,433,082
+0.83(+3.53%)
Jul 22, 2020
21.23
24.03
20.73
23.54
1,096,715
-0.34(-1.42%)
Jul 21, 2020
21.25
24.31
21.23
23.88
1,597,606
+2.66(+12.54%)
Jul 20, 2020
20.53
22.24
20.50
21.22
834,042
+1.20(+5.99%)
Jul 17, 2020
16.04
20.55
16.04
20.02
2,579,800
+4.02(+25.12%)
Jul 16, 2020
16.44
16.50
15.85
16.00
284,100
-0.51(-3.09%)
Jul 15, 2020
16.45
16.78
16.22
16.51
560,917
+0.41(+2.55%)
Jul 14, 2020
15.82
16.40
15.69
16.10
520,502
+0.32(+2.03%)
Jul 13, 2020
16.19
16.33
15.74
15.78
258,081
-0.16(-1.00%)
Jul 10, 2020
15.60
16.08
15.39
15.94
241,700
+0.27(+1.72%)
Jul 09, 2020
15.94
16.19
15.45
15.67
213,453
-0.34(-2.12%)
Jul 08, 2020
15.91
16.42
15.78
16.01
211,439
+0.00(+0.00%)
Jul 07, 2020
16.50
16.95
15.99
16.01
195,936
-0.72(-4.30%)
Jul 06, 2020
17.16
17.16
16.34
16.73
121,593
-0.09(-0.54%)
Jul 02, 2020
17.20
17.20
16.74
16.82
69,100
-0.13(-0.77%)
Jul 01, 2020
16.91
17.06
16.63
16.95
72,824
+0.09(+0.53%)
Jun 30, 2020
16.68
17.19
16.68
16.86
105,095
-0.02(-0.12%)
Jun 29, 2020
16.48
16.99
16.23
16.88
81,396
+0.62(+3.81%)
Jun 26, 2020
16.05
16.52
16.02
16.26
415,800
-0.03(-0.18%)
Jun 25, 2020
15.93
16.34
15.87
16.29
265,375
+0.19(+1.18%)
Jun 24, 2020
16.79
16.87
15.97
16.10
126,476
-0.90(-5.29%)
Jun 23, 2020
16.93
17.16
16.79
17.00
107,341
+0.25(+1.49%)
Jun 22, 2020
16.76
16.94
16.08
16.75
97,568
-0.09(-0.53%)
Jun 19, 2020
16.85
17.53
16.78
16.84
174,100
+0.10(+0.60%)
Jun 18, 2020
16.50
17.10
16.40
16.74
125,451
+0.04(+0.24%)
Jun 17, 2020
17.58
17.58
16.60
16.70
64,756
-0.71(-4.08%)
Jun 16, 2020
17.58
17.64
17.09
17.41
143,502
+0.35(+2.05%)
Jun 15, 2020
16.59
17.30
16.43
17.06
166,377
-0.03(-0.18%)
Jun 12, 2020
17.58
17.58
16.76
17.09
198,300
-0.02(-0.12%)
Jun 11, 2020
17.14
17.24
16.95
17.11
216,378
-0.75(-4.20%)
Jun 10, 2020
18.51
18.70
17.81
17.86
99,285
-0.76(-4.08%)
Jun 09, 2020
18.20
18.91
18.20
18.62
103,900
+0.15(+0.81%)
Jun 08, 2020
18.92
18.92
18.32
18.47
108,642
-0.16(-0.86%)
Jun 05, 2020
18.77
19.10
18.54
18.63
93,600
+0.19(+1.03%)
Jun 04, 2020
18.13
18.72
18.11
18.44
79,004
+0.01(+0.05%)
Jun 03, 2020
18.48
18.59
18.21
18.43
90,399
+0.26(+1.43%)
Jun 02, 2020
18.72
18.75
18.10
18.17
107,625
-0.55(-2.94%)
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
.