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 (%)
Apr 29, 2016
7.930
7.980
7.890
7.950
31,526
+0.07(+0.89%)
Apr 28, 2016
7.960
7.990
7.620
7.880
44,817
-0.07(-0.88%)
Apr 27, 2016
7.890
7.980
7.860
7.950
40,223
+0.03(+0.38%)
Apr 26, 2016
7.810
7.990
7.700
7.920
39,972
+0.13(+1.67%)
Apr 25, 2016
7.940
7.950
7.710
7.790
43,991
-0.19(-2.38%)
Apr 22, 2016
7.980
8.030
7.921
7.980
44,530
-0.05(-0.62%)
Apr 21, 2016
8.080
8.080
7.940
8.030
54,841
-0.02(-0.25%)
Apr 20, 2016
8.000
8.070
7.961
8.050
39,640
+0.01(+0.12%)
Apr 19, 2016
7.990
8.080
7.950
8.040
53,233
+0.04(+0.50%)
Apr 18, 2016
7.990
8.030
7.840
8.000
55,164
+0.01(+0.13%)
Apr 15, 2016
7.920
8.050
7.785
7.990
41,659
+0.05(+0.63%)
Apr 14, 2016
8.010
8.110
7.890
7.940
54,562
-0.07(-0.87%)
Apr 13, 2016
7.960
8.105
7.920
8.010
55,438
+0.07(+0.88%)
Apr 12, 2016
7.700
7.990
7.650
7.940
54,123
+0.25(+3.25%)
Apr 11, 2016
7.590
7.730
7.520
7.690
50,734
+0.09(+1.18%)
Apr 08, 2016
7.570
7.690
7.530
7.600
41,844
+0.07(+0.93%)
Apr 07, 2016
7.400
7.580
7.360
7.530
63,819
+0.12(+1.62%)
Apr 06, 2016
6.960
7.450
6.940
7.410
44,418
+0.49(+7.08%)
Apr 05, 2016
7.080
7.080
6.900
6.920
74,664
-0.18(-2.54%)
Apr 04, 2016
6.750
7.150
6.750
7.100
88,704
+0.36(+5.34%)
Apr 01, 2016
6.680
6.950
6.680
6.740
50,733
+0.03(+0.45%)
Mar 31, 2016
6.610
6.800
6.610
6.710
54,620
+0.10(+1.51%)
Mar 30, 2016
6.610
6.740
6.510
6.610
63,874
+0.02(+0.30%)
Mar 29, 2016
6.670
6.750
6.510
6.590
72,140
-0.09(-1.35%)
Mar 28, 2016
6.850
6.900
6.630
6.680
29,265
-0.17(-2.48%)
Mar 24, 2016
6.770
6.850
6.850
6.850
32,900
+0.09(+1.33%)
Mar 23, 2016
6.910
7.030
6.750
6.760
48,213
-0.14(-2.03%)
Mar 22, 2016
6.910
7.150
6.850
6.900
88,287
+0.05(+0.73%)
Mar 21, 2016
6.700
6.980
6.700
6.850
60,972
+0.10(+1.48%)
Mar 18, 2016
6.720
6.880
6.710
6.750
141,800
+0.03(+0.45%)
Mar 17, 2016
7.000
7.072
6.630
6.720
126,861
-0.34(-4.82%)
Mar 16, 2016
6.920
7.100
6.920
7.060
117,951
+0.11(+1.58%)
Mar 15, 2016
7.510
7.510
6.820
6.950
163,879
-0.58(-7.70%)
Mar 14, 2016
7.360
7.560
7.320
7.530
67,440
+0.11(+1.48%)
Mar 11, 2016
7.170
7.600
7.170
7.420
39,218
+0.27(+3.78%)
Mar 10, 2016
7.550
7.550
7.110
7.150
40,970
-0.35(-4.67%)
Mar 09, 2016
7.380
7.690
7.380
7.500
56,434
+0.14(+1.90%)
Mar 08, 2016
7.740
7.770
7.260
7.360
146,469
-0.39(-5.03%)
Mar 07, 2016
8.150
8.240
7.740
7.750
124,932
-0.50(-6.06%)
Mar 04, 2016
8.350
8.550
8.230
8.250
170,420
-0.11(-1.32%)
Mar 03, 2016
8.450
8.600
8.300
8.360
81,918
-0.23(-2.68%)
Mar 02, 2016
8.220
8.600
8.220
8.590
72,802
+0.36(+4.37%)
Mar 01, 2016
7.860
8.350
7.860
8.230
150,397
+0.32(+4.05%)
Feb 29, 2016
7.650
8.280
7.650
7.910
102,862
+0.18(+2.33%)
Feb 26, 2016
7.440
7.800
7.440
7.730
77,427
+0.22(+2.93%)
Feb 25, 2016
7.460
7.700
7.400
7.510
46,065
+0.03(+0.40%)
Feb 24, 2016
7.370
7.600
7.370
7.480
44,721
+0.02(+0.27%)
Feb 23, 2016
7.540
7.620
7.320
7.460
64,421
-0.10(-1.32%)
Feb 22, 2016
7.500
7.640
7.450
7.560
73,798
+0.09(+1.20%)
Feb 19, 2016
7.100
7.560
7.100
7.470
69,753
+0.34(+4.77%)
Feb 18, 2016
7.380
7.400
7.050
7.130
64,815
-0.22(-2.99%)
Feb 17, 2016
7.210
7.440
7.210
7.350
35,742
+0.13(+1.80%)
Feb 16, 2016
7.300
7.300
7.140
7.220
41,429
+0.02(+0.28%)
Feb 12, 2016
7.030
7.200
7.200
7.200
69,300
+0.19(+2.71%)
Feb 11, 2016
6.950
7.090
6.950
7.010
127,219
-0.01(-0.14%)
Feb 10, 2016
7.000
7.170
6.980
7.020
56,014
+0.01(+0.14%)
Feb 09, 2016
6.930
7.080
6.930
7.010
81,640
-0.02(-0.28%)
Feb 08, 2016
7.200
7.240
6.980
7.030
99,699
-0.14(-1.95%)
Feb 05, 2016
7.030
7.230
7.030
7.170
67,578
+0.14(+1.99%)
Feb 04, 2016
6.830
7.070
6.830
7.030
166,735
+0.23(+3.38%)
Feb 03, 2016
6.860
6.910
6.745
6.800
67,481
+0.03(+0.44%)
Feb 02, 2016
6.850
6.955
6.710
6.770
25,371
-0.08(-1.17%)
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
.