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 (%)
Sep 30, 2010
21.14
21.66
20.95
21.24
346
+0.26(+1.24%)
Sep 29, 2010
20.55
21.00
20.25
20.98
86,026
+0.29(+1.40%)
Sep 28, 2010
20.78
20.90
20.35
20.69
93,881
+0.04(+0.19%)
Sep 27, 2010
20.97
21.09
20.36
20.65
80,612
-0.25(-1.20%)
Sep 24, 2010
20.62
20.90
20.32
20.90
71,105
+0.54(+2.65%)
Sep 23, 2010
20.36
20.98
20.28
20.36
11,365
-0.39(-1.88%)
Sep 22, 2010
20.93
20.95
20.44
20.75
293,157
-0.20(-0.95%)
Sep 21, 2010
20.79
21.16
20.75
20.95
213,455
+0.22(+1.06%)
Sep 20, 2010
20.11
20.74
20.11
20.73
191,321
+0.73(+3.65%)
Sep 17, 2010
20.00
20.20
19.90
20.00
292,883
+0.13(+0.65%)
Sep 15, 2010
19.45
20.05
19.26
19.87
163,850
+0.36(+1.85%)
Sep 14, 2010
19.75
19.92
19.41
19.51
167,029
-0.20(-1.01%)
Sep 13, 2010
19.15
19.94
19.15
19.71
319,533
+0.77(+4.07%)
Sep 10, 2010
18.78
19.22
18.59
18.94
113,421
+0.29(+1.55%)
Sep 09, 2010
18.63
18.85
18.55
18.65
156,328
+0.27(+1.47%)
Sep 08, 2010
18.19
18.51
17.90
18.38
148,457
+0.31(+1.72%)
Sep 07, 2010
17.60
18.27
17.56
18.07
330
+0.56(+3.20%)
Sep 03, 2010
17.40
17.56
17.10
17.51
181,720
+0.27(+1.57%)
Sep 02, 2010
17.30
17.47
17.06
17.24
164
-0.04(-0.23%)
Sep 01, 2010
17.35
17.42
17.15
17.28
193,619
+0.33(+1.95%)
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%)
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
.