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, 2012
7.700
7.850
7.570
7.800
95,622
+0.18(+2.36%)
Jan 30, 2012
7.650
7.720
7.561
7.620
42,381
-0.07(-0.91%)
Jan 27, 2012
7.290
7.710
7.290
7.690
34,042
+0.34(+4.63%)
Jan 26, 2012
7.590
7.620
7.300
7.350
71,073
-0.24(-3.16%)
Jan 25, 2012
7.600
7.730
7.310
7.590
46,035
-0.03(-0.39%)
Jan 24, 2012
7.240
7.770
7.240
7.620
76,097
+0.32(+4.38%)
Jan 23, 2012
7.530
7.550
7.020
7.300
228,853
-0.22(-2.93%)
Jan 20, 2012
7.530
7.600
7.450
7.520
39,360
-0.05(-0.66%)
Jan 19, 2012
7.460
7.600
7.460
7.570
38,253
+0.11(+1.47%)
Jan 18, 2012
7.500
7.510
7.380
7.460
89,439
-0.05(-0.67%)
Jan 17, 2012
7.520
7.600
7.440
7.510
68,559
+0.03(+0.40%)
Jan 13, 2012
7.600
7.620
7.440
7.480
48,370
-0.22(-2.86%)
Jan 12, 2012
7.650
7.730
7.550
7.700
259,288
+0.05(+0.65%)
Jan 11, 2012
7.460
7.690
7.460
7.650
176,181
+0.17(+2.27%)
Jan 10, 2012
7.130
7.530
7.090
7.480
53,528
+0.42(+5.95%)
Jan 09, 2012
6.980
7.130
6.950
7.060
49,981
+0.08(+1.15%)
Jan 06, 2012
7.180
7.240
6.980
6.980
81,966
-0.21(-2.92%)
Jan 05, 2012
7.220
7.290
7.150
7.190
41,791
-0.12(-1.64%)
Jan 04, 2012
7.390
7.440
7.250
7.310
129,765
-0.32(-4.19%)
Dec 30, 2011
7.160
7.850
7.150
7.630
211,288
+0.41(+5.68%)
Dec 29, 2011
7.170
7.255
7.120
7.220
86,202
+0.07(+0.98%)
Dec 28, 2011
7.070
7.240
6.950
7.150
68,157
+0.04(+0.56%)
Dec 27, 2011
7.170
7.219
7.080
7.110
61,008
-0.12(-1.66%)
Dec 23, 2011
7.320
7.340
7.200
7.230
47,094
+0.20(+2.84%)
Dec 21, 2011
7.210
7.240
6.930
7.030
79,169
-0.27(-3.70%)
Dec 20, 2011
6.870
7.340
6.870
7.300
110,104
+0.53(+7.83%)
Dec 19, 2011
7.040
7.050
6.760
6.770
99,026
-0.26(-3.70%)
Dec 16, 2011
7.150
7.210
7.010
7.030
140,578
-0.07(-0.99%)
Dec 15, 2011
7.060
7.110
6.920
7.100
43,289
+0.06(+0.85%)
Dec 14, 2011
7.130
7.250
6.884
7.040
122,771
-0.13(-1.81%)
Dec 13, 2011
7.460
7.460
7.080
7.170
75,948
-0.26(-3.50%)
Dec 12, 2011
7.230
7.490
7.200
7.430
103,129
+0.08(+1.09%)
Dec 09, 2011
7.140
7.380
7.100
7.350
144,308
+0.29(+4.11%)
Dec 08, 2011
7.080
7.180
7.000
7.060
73,862
-0.13(-1.81%)
Dec 07, 2011
7.160
7.250
7.010
7.190
93,609
-0.07(-0.96%)
Dec 06, 2011
7.150
7.349
7.114
7.260
153,753
+0.11(+1.54%)
Dec 05, 2011
6.890
7.160
6.820
7.150
240,087
+0.31(+4.53%)
Dec 02, 2011
6.900
6.980
6.730
6.840
98,639
-0.04(-0.58%)
Dec 01, 2011
6.890
6.980
6.820
6.880
88,907
-0.05(-0.72%)
Nov 30, 2011
6.870
6.990
6.760
6.930
195,267
+0.26(+3.90%)
Nov 29, 2011
6.810
6.960
6.630
6.670
60,159
-0.16(-2.34%)
Nov 28, 2011
7.140
7.200
6.750
6.830
109,077
-0.14(-2.01%)
Nov 25, 2011
6.810
7.030
6.810
6.970
22,460
+0.10(+1.46%)
Nov 23, 2011
6.820
6.970
6.610
6.870
101,231
+0.01(+0.15%)
Nov 22, 2011
7.090
7.090
6.610
6.860
722,721
-0.24(-3.38%)
Nov 21, 2011
7.100
7.140
6.950
7.100
206,560
-0.15(-2.07%)
Nov 18, 2011
7.060
7.320
7.050
7.250
174,395
+0.25(+3.57%)
Nov 17, 2011
7.480
7.480
6.950
7.000
102,167
-0.45(-6.04%)
Nov 16, 2011
7.220
7.690
7.160
7.450
270,110
+0.17(+2.34%)
Nov 15, 2011
7.090
7.320
7.000
7.280
94,666
+0.12(+1.68%)
Nov 14, 2011
7.180
7.330
7.021
7.160
105,590
-0.09(-1.24%)
Nov 11, 2011
6.960
7.525
6.950
7.250
195,461
+0.36(+5.22%)
Nov 10, 2011
6.790
7.100
6.550
6.890
270,122
+0.21(+3.14%)
Nov 09, 2011
6.890
6.950
6.630
6.680
415,022
-0.33(-4.71%)
Nov 08, 2011
7.150
7.180
6.910
7.010
336,540
-0.03(-0.43%)
Nov 07, 2011
7.730
8.000
6.780
7.040
584,497
-0.68(-8.81%)
Nov 04, 2011
9.000
9.130
7.540
7.720
676,121
-2.43(-23.94%)
Nov 03, 2011
9.920
10.26
9.560
10.15
123,200
+0.24(+2.42%)
Nov 02, 2011
9.970
10.05
9.630
9.910
60,157
+0.11(+1.12%)
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
.