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 28, 2018
19.75
20.26
19.75
19.89
217,600
+0.13(+0.66%)
Sep 27, 2018
18.95
19.94
18.95
19.76
363,532
+0.82(+4.33%)
Sep 26, 2018
19.05
19.46
18.92
18.94
289,970
-0.08(-0.42%)
Sep 25, 2018
18.65
19.24
18.65
19.02
339,030
+0.38(+2.04%)
Sep 24, 2018
18.10
18.69
18.06
18.64
231,239
+0.56(+3.10%)
Sep 21, 2018
17.68
18.44
17.16
18.08
732,300
+0.42(+2.38%)
Sep 20, 2018
18.05
18.09
17.58
17.66
270,797
-0.32(-1.78%)
Sep 19, 2018
17.70
18.30
17.60
17.98
395,001
+0.21(+1.18%)
Sep 18, 2018
16.82
17.93
16.82
17.77
414,491
+0.93(+5.52%)
Sep 17, 2018
16.68
16.91
16.55
16.84
175,988
+0.13(+0.78%)
Sep 14, 2018
15.60
16.75
15.60
16.71
240,900
+1.14(+7.32%)
Sep 13, 2018
15.11
15.63
15.01
15.57
171,890
+0.53(+3.52%)
Sep 12, 2018
15.24
15.24
14.88
15.04
117,083
-0.20(-1.31%)
Sep 11, 2018
14.78
15.31
14.77
15.24
173,394
+0.41(+2.76%)
Sep 10, 2018
15.22
15.25
14.79
14.83
89,960
-0.30(-1.98%)
Sep 07, 2018
15.02
15.49
14.91
15.13
60,700
+0.04(+0.27%)
Sep 06, 2018
15.18
15.18
14.41
15.09
140,885
-0.02(-0.13%)
Sep 05, 2018
15.58
15.58
15.08
15.11
103,015
-0.50(-3.20%)
Sep 04, 2018
15.74
15.81
15.35
15.61
83,802
-0.19(-1.20%)
Aug 31, 2018
15.80
15.80
15.80
0
-0.15(-0.94%)
Aug 30, 2018
15.93
16.04
15.84
15.95
68,593
-0.08(-0.50%)
Aug 29, 2018
15.94
16.15
15.83
16.03
171,199
+0.06(+0.38%)
Aug 28, 2018
16.10
16.15
15.88
15.97
88,927
-0.13(-0.81%)
Aug 27, 2018
16.27
16.32
16.07
16.10
72,034
-0.07(-0.43%)
Aug 24, 2018
15.84
16.26
15.84
16.17
75,900
+0.35(+2.21%)
Aug 23, 2018
15.71
15.91
15.64
15.82
59,104
+0.06(+0.38%)
Aug 22, 2018
15.78
16.00
15.64
15.76
109,255
-0.03(-0.19%)
Aug 21, 2018
15.66
15.88
15.66
15.79
78,181
+0.13(+0.83%)
Aug 20, 2018
15.69
15.73
15.49
15.66
61,496
+0.03(+0.19%)
Aug 17, 2018
15.67
15.69
15.29
15.63
126,100
-0.04(-0.26%)
Aug 16, 2018
15.61
15.96
15.49
15.67
98,227
+0.18(+1.16%)
Aug 15, 2018
15.50
15.60
15.17
15.49
132,608
-0.17(-1.09%)
Aug 14, 2018
15.33
15.73
15.28
15.66
131,983
+0.34(+2.22%)
Aug 13, 2018
15.23
15.41
15.08
15.32
106,598
+0.32(+2.13%)
Aug 10, 2018
14.73
15.36
14.58
15.00
109,300
+0.21(+1.42%)
Aug 09, 2018
14.81
14.87
14.75
14.79
76,782
+0.02(+0.14%)
Aug 08, 2018
14.85
14.90
14.57
14.77
157,743
-0.02(-0.14%)
Aug 07, 2018
14.57
14.82
14.14
14.79
227,813
+0.28(+1.93%)
Aug 06, 2018
15.30
15.30
14.50
14.51
208,982
-0.86(-5.60%)
Aug 03, 2018
15.59
15.59
14.91
15.37
256,900
+0.71(+4.84%)
Aug 02, 2018
14.62
14.73
14.60
14.66
95,703
-0.02(-0.14%)
Aug 01, 2018
14.66
14.87
14.46
14.68
81,594
-0.02(-0.14%)
Jul 31, 2018
14.89
15.02
14.53
14.70
104,013
-0.13(-0.88%)
Jul 30, 2018
15.53
15.53
14.80
14.83
128,512
-0.71(-4.57%)
Jul 27, 2018
16.76
16.76
15.48
15.54
174,800
-1.24(-7.39%)
Jul 26, 2018
16.84
17.11
16.74
16.78
186,097
-0.07(-0.42%)
Jul 25, 2018
16.77
16.92
16.73
16.85
121,437
+0.06(+0.36%)
Jul 24, 2018
17.10
17.28
16.66
16.79
86,598
-0.19(-1.12%)
Jul 23, 2018
16.79
17.10
16.60
16.98
206,125
+0.12(+0.71%)
Jul 20, 2018
17.00
17.49
16.82
16.86
97,569
-0.13(-0.77%)
Jul 19, 2018
16.96
17.07
16.85
16.99
50,637
-0.02(-0.12%)
Jul 18, 2018
16.89
17.09
16.81
17.01
92,491
+0.13(+0.77%)
Jul 17, 2018
16.76
16.95
16.76
16.88
135,682
+0.09(+0.54%)
Jul 16, 2018
16.77
16.94
16.69
16.79
85,530
-0.01(-0.06%)
Jul 13, 2018
16.90
16.90
16.65
16.80
47,801
-0.04(-0.24%)
Jul 12, 2018
16.68
16.92
16.59
16.84
84,813
+0.28(+1.69%)
Jul 11, 2018
16.47
16.70
16.45
16.56
65,961
+0.01(+0.06%)
Jul 10, 2018
17.03
17.08
16.51
16.55
106,067
-0.48(-2.82%)
Jul 09, 2018
16.40
17.22
16.40
17.03
208,719
+0.71(+4.35%)
Jul 06, 2018
16.34
16.44
16.21
16.32
173,010
+0.01(+0.06%)
Jul 05, 2018
16.23
16.38
16.09
16.31
101,747
+0.15(+0.93%)
Jul 03, 2018
16.16
16.16
16.16
0
-0.10(-0.62%)
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
.