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, 2011
9.250
9.390
9.120
9.150
112,808
-0.26(-2.76%)
Sep 29, 2011
9.230
9.420
8.920
9.410
117,345
+0.23(+2.51%)
Sep 28, 2011
9.540
9.570
9.150
9.180
96,192
-0.36(-3.77%)
Sep 27, 2011
9.550
9.700
9.410
9.540
254,826
+0.16(+1.71%)
Sep 26, 2011
10.03
10.03
9.090
9.380
207,964
-0.62(-6.20%)
Sep 23, 2011
10.07
10.36
9.800
10.00
108,935
-0.12(-1.19%)
Sep 22, 2011
9.980
10.55
9.900
10.12
191,068
-0.06(-0.59%)
Sep 21, 2011
10.85
11.42
10.18
10.18
220,903
-0.44(-4.14%)
Sep 20, 2011
11.50
11.57
9.900
10.62
532,551
-0.78(-6.84%)
Sep 19, 2011
11.74
12.03
11.40
11.40
150,069
-0.49(-4.12%)
Sep 16, 2011
12.15
12.27
11.63
11.89
157,047
-0.22(-1.82%)
Sep 15, 2011
12.43
12.43
11.91
12.11
103,493
-0.26(-2.10%)
Sep 14, 2011
12.30
12.62
11.99
12.37
114,276
+0.10(+0.81%)
Sep 13, 2011
12.32
12.41
12.16
12.27
100,452
-0.05(-0.41%)
Sep 12, 2011
12.64
12.64
11.92
12.32
183,312
-0.44(-3.45%)
Sep 09, 2011
12.91
13.06
12.55
12.76
104,798
-0.26(-2.00%)
Sep 08, 2011
13.01
13.13
12.82
13.02
74,245
-0.12(-0.91%)
Sep 07, 2011
12.56
13.31
12.50
13.14
161,558
+0.71(+5.71%)
Sep 06, 2011
12.46
12.49
12.00
12.43
98,248
-0.38(-2.97%)
Sep 02, 2011
12.72
13.10
12.18
12.81
96,668
-0.19(-1.46%)
Sep 01, 2011
13.44
13.53
12.92
13.00
78,744
-0.45(-3.35%)
Aug 31, 2011
13.51
13.80
13.11
13.45
130,938
-0.03(-0.22%)
Aug 30, 2011
13.73
13.79
13.45
13.48
76,860
-0.30(-2.18%)
Aug 29, 2011
12.72
13.87
12.52
13.78
111,500
+1.22(+9.71%)
Aug 26, 2011
12.54
12.79
12.27
12.56
43,875
-0.03(-0.24%)
Aug 25, 2011
13.04
13.12
12.50
12.59
51,138
-0.37(-2.85%)
Aug 24, 2011
12.06
13.00
11.98
12.96
94,206
+0.93(+7.73%)
Aug 23, 2011
12.20
12.20
11.70
12.03
161,600
-0.17(-1.39%)
Aug 22, 2011
12.21
12.43
11.89
12.20
147,965
+0.25(+2.09%)
Aug 19, 2011
12.10
12.65
11.94
11.95
134,750
-0.30(-2.45%)
Aug 18, 2011
12.70
13.00
12.13
12.25
130,389
-0.73(-5.62%)
Aug 17, 2011
13.31
13.60
12.91
12.98
96,444
-0.34(-2.55%)
Aug 16, 2011
13.07
13.60
12.91
13.32
106,759
+0.08(+0.60%)
Aug 15, 2011
12.82
13.47
12.61
13.24
99,054
+0.42(+3.28%)
Aug 12, 2011
13.11
13.39
12.64
12.82
80,675
-0.22(-1.69%)
Aug 11, 2011
13.22
13.62
12.76
13.04
191,322
-0.14(-1.06%)
Aug 10, 2011
14.21
14.21
13.16
13.18
135,090
-1.07(-7.51%)
Aug 09, 2011
14.36
14.44
13.47
14.25
257,073
+0.40(+2.89%)
Aug 08, 2011
14.36
14.51
13.19
13.85
322,385
-0.93(-6.29%)
Aug 05, 2011
13.69
15.05
13.22
14.78
794,183
+1.82(+14.04%)
Aug 04, 2011
13.47
13.88
11.90
12.96
283,944
-0.61(-4.50%)
Aug 03, 2011
13.48
13.62
13.09
13.57
58,987
+0.06(+0.44%)
Aug 02, 2011
13.80
14.02
13.44
13.51
57,505
-0.33(-2.38%)
Aug 01, 2011
13.98
14.14
13.74
13.84
93,513
+0.04(+0.29%)
Jul 29, 2011
13.41
14.14
13.33
13.80
72,014
+0.20(+1.47%)
Jul 28, 2011
13.59
13.98
13.39
13.60
66,958
+0.00(+0.00%)
Jul 27, 2011
13.59
13.71
13.20
13.60
179,901
-0.09(-0.66%)
Jul 26, 2011
13.99
14.23
13.68
13.69
51,139
-0.35(-2.49%)
Jul 25, 2011
14.01
14.34
13.81
14.04
39,365
-0.13(-0.92%)
Jul 22, 2011
14.37
14.46
14.12
14.17
74,353
+0.17(+1.21%)
Jul 21, 2011
14.09
14.38
13.97
14.00
57,213
-0.04(-0.28%)
Jul 20, 2011
14.22
14.42
13.99
14.04
36,331
+0.00(+0.00%)
Jul 19, 2011
14.38
14.59
13.90
14.04
176,386
-0.26(-1.82%)
Jul 18, 2011
14.38
14.43
13.90
14.30
73,132
-0.13(-0.90%)
Jul 15, 2011
14.60
14.80
14.17
14.43
102,209
-0.16(-1.10%)
Jul 14, 2011
14.14
14.69
14.01
14.59
46,405
+0.41(+2.89%)
Jul 13, 2011
13.95
14.65
13.95
14.18
85,846
+0.26(+1.87%)
Jul 12, 2011
13.88
14.24
13.82
13.92
88,232
-0.30(-2.11%)
Jul 11, 2011
14.50
14.81
14.15
14.22
143,158
-0.43(-2.94%)
Jul 08, 2011
14.74
14.98
14.53
14.65
36,344
-0.28(-1.88%)
Jul 07, 2011
14.75
15.29
14.44
14.93
134,844
+0.16(+1.08%)
Jul 06, 2011
15.00
15.24
14.61
14.77
56,842
-0.24(-1.60%)
Jul 05, 2011
15.23
15.39
14.71
15.01
98,468
-0.12(-0.79%)
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
.