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 (%)
Jan 31, 2011
19.03
19.15
18.58
18.81
217,247
-0.23(-1.21%)
Jan 28, 2011
19.44
19.53
18.74
19.04
211,050
-0.49(-2.51%)
Jan 27, 2011
20.07
20.07
19.44
19.53
110,911
-0.49(-2.45%)
Jan 26, 2011
19.98
20.37
19.94
20.02
166,608
+0.17(+0.86%)
Jan 25, 2011
20.22
20.22
19.85
19.85
74,432
-0.42(-2.07%)
Jan 24, 2011
20.14
20.59
20.00
20.27
196,853
+0.17(+0.85%)
Jan 21, 2011
20.19
20.44
20.02
20.10
78,233
+0.09(+0.45%)
Jan 20, 2011
20.43
20.46
20.00
20.01
81,666
-0.46(-2.25%)
Jan 19, 2011
20.99
20.99
20.38
20.47
136,722
-0.44(-2.10%)
Jan 18, 2011
21.58
21.61
20.85
20.91
147,106
-0.56(-2.61%)
Jan 14, 2011
21.34
21.48
21.02
21.47
95,580
+0.22(+1.04%)
Jan 13, 2011
20.98
21.32
20.87
21.25
83,379
+0.38(+1.82%)
Jan 12, 2011
20.84
21.09
20.76
20.87
67,353
+0.30(+1.46%)
Jan 11, 2011
20.66
21.07
20.50
20.57
128,611
-0.04(-0.19%)
Jan 10, 2011
20.54
20.62
20.35
20.61
231,345
+0.14(+0.68%)
Jan 07, 2011
20.68
20.72
20.35
20.47
103,249
-0.20(-0.97%)
Jan 06, 2011
20.81
20.86
20.53
20.67
79,065
+0.00(+0.00%)
Jan 05, 2011
20.62
20.78
20.32
20.67
204,961
+0.08(+0.39%)
Jan 04, 2011
21.64
21.64
20.50
20.59
196,140
-0.91(-4.23%)
Jan 03, 2011
21.54
21.94
21.32
21.50
138,915
+0.28(+1.32%)
Dec 31, 2010
21.38
21.41
21.18
21.22
103,770
-0.20(-0.93%)
Dec 30, 2010
21.55
21.63
21.37
21.42
63,428
-0.05(-0.23%)
Dec 29, 2010
21.82
21.89
21.42
21.47
101,413
-0.18(-0.83%)
Dec 28, 2010
21.99
21.99
21.50
21.65
90,678
-0.14(-0.64%)
Dec 27, 2010
20.74
22.15
20.60
21.79
142,467
+1.24(+6.03%)
Dec 23, 2010
20.26
20.61
20.26
20.55
74,378
+0.29(+1.43%)
Dec 22, 2010
20.47
20.47
20.12
20.26
120,458
-0.26(-1.27%)
Dec 21, 2010
21.19
21.21
20.39
20.52
120,848
-0.47(-2.24%)
Dec 20, 2010
21.02
21.18
20.81
20.99
180,895
+0.18(+0.86%)
Dec 17, 2010
20.67
21.15
20.20
20.81
138,402
+0.13(+0.63%)
Dec 16, 2010
20.52
21.00
20.35
20.68
107,618
+0.21(+1.03%)
Dec 15, 2010
21.26
21.54
19.86
20.47
147,250
-0.94(-4.39%)
Dec 14, 2010
21.93
22.09
21.16
21.41
96,908
-0.47(-2.15%)
Dec 13, 2010
22.58
22.70
21.84
21.88
227,335
-0.65(-2.89%)
Dec 10, 2010
22.36
22.59
21.96
22.53
141,766
+0.27(+1.21%)
Dec 09, 2010
22.35
22.35
21.99
22.26
146,632
+0.01(+0.04%)
Dec 08, 2010
22.35
22.42
22.17
22.25
88,693
-0.06(-0.27%)
Dec 07, 2010
22.26
22.33
22.01
22.31
99,597
+0.31(+1.41%)
Dec 06, 2010
21.42
22.18
21.31
22.00
101,273
+0.65(+3.04%)
Dec 03, 2010
20.99
21.47
20.74
21.35
105,928
+0.26(+1.23%)
Dec 02, 2010
21.17
21.28
20.97
21.09
143,123
+0.04(+0.19%)
Dec 01, 2010
21.20
21.39
20.85
21.05
108,389
+0.06(+0.29%)
Nov 30, 2010
20.15
21.13
20.08
20.99
151,788
+0.53(+2.59%)
Nov 29, 2010
19.98
20.59
19.57
20.46
82,315
+0.31(+1.54%)
Nov 26, 2010
20.29
20.44
20.14
20.15
19,520
-0.32(-1.56%)
Nov 24, 2010
19.90
20.47
20.47
20.47
124,496
+0.62(+3.12%)
Nov 23, 2010
19.54
19.90
19.50
19.85
76,227
-0.02(-0.10%)
Nov 22, 2010
19.68
19.89
19.26
19.87
90,648
+0.16(+0.81%)
Nov 19, 2010
19.78
19.87
19.34
19.71
69,500
-0.04(-0.20%)
Nov 18, 2010
19.39
19.90
19.21
19.75
85,454
+0.55(+2.86%)
Nov 17, 2010
19.38
19.55
19.03
19.20
92,362
-0.13(-0.67%)
Nov 16, 2010
19.35
19.72
19.00
19.33
226,398
-0.03(-0.15%)
Nov 15, 2010
20.25
20.48
19.30
19.36
137,489
-0.70(-3.49%)
Nov 12, 2010
20.07
20.35
19.66
20.06
162,964
-0.25(-1.23%)
Nov 11, 2010
19.94
21.28
19.01
20.31
688,298
-2.47(-10.84%)
Nov 10, 2010
22.89
23.49
22.61
22.78
298,354
-0.17(-0.74%)
Nov 09, 2010
23.50
23.60
22.65
22.95
174,269
-0.64(-2.71%)
Nov 08, 2010
23.81
24.00
23.51
23.59
101,433
-0.35(-1.46%)
Nov 05, 2010
24.48
24.48
23.56
23.94
137,311
-0.52(-2.13%)
Nov 04, 2010
23.40
24.50
23.23
24.46
163,990
+1.37(+5.93%)
Nov 03, 2010
23.58
23.58
22.99
23.09
69,465
-0.49(-2.08%)
Nov 02, 2010
23.61
23.64
23.00
23.58
82,122
+0.15(+0.64%)
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
.