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, 2018
12.72
12.83
12.47
12.78
86,863
+0.14(+1.11%)
Jan 30, 2018
12.75
12.78
12.75
12.64
77,907
-0.19(-1.48%)
Jan 29, 2018
12.65
12.88
12.65
12.83
75,617
+0.17(+1.34%)
Jan 26, 2018
12.53
12.76
12.51
12.66
50,600
+0.12(+0.96%)
Jan 25, 2018
12.48
12.54
12.36
12.54
101,527
+0.15(+1.21%)
Jan 24, 2018
12.59
12.67
12.38
12.39
38,751
-0.20(-1.59%)
Jan 23, 2018
12.64
12.68
12.52
12.59
59,766
-0.03(-0.24%)
Jan 22, 2018
12.41
12.78
12.36
12.62
103,367
+0.21(+1.69%)
Jan 19, 2018
12.45
12.56
12.36
12.41
104,688
-0.05(-0.40%)
Jan 18, 2018
12.52
12.53
12.40
12.46
129,742
-0.10(-0.80%)
Jan 17, 2018
12.62
12.66
12.46
12.56
36,997
+0.00(+0.00%)
Jan 16, 2018
12.60
12.65
12.37
12.56
59,365
-0.04(-0.32%)
Jan 12, 2018
12.60
12.60
12.60
0
-0.12(-0.94%)
Jan 11, 2018
12.59
12.77
12.58
12.72
78,446
+0.12(+0.95%)
Jan 10, 2018
12.65
12.60
48,865
+0.10(+0.80%)
Jan 09, 2018
12.54
12.55
12.44
12.50
62,153
-0.03(-0.24%)
Jan 08, 2018
12.44
12.57
12.19
12.53
43,931
+0.04(+0.32%)
Jan 05, 2018
12.31
12.52
12.26
12.49
64,712
+0.12(+0.97%)
Jan 04, 2018
12.21
12.43
12.16
12.37
86,120
+0.18(+1.48%)
Jan 03, 2018
11.96
12.35
11.91
12.19
117,188
+0.21(+1.75%)
Jan 02, 2018
12.47
12.57
11.91
11.98
153,023
-0.49(-3.93%)
Dec 29, 2017
12.47
12.47
12.47
0
+0.15(+1.22%)
Dec 28, 2017
12.35
12.42
12.25
12.32
69,553
-0.09(-0.73%)
Dec 27, 2017
12.34
12.46
12.08
12.41
68,898
-0.04(-0.32%)
Dec 26, 2017
12.57
12.60
12.32
12.45
53,855
-0.21(-1.66%)
Dec 22, 2017
12.83
12.83
12.56
12.66
32,633
-0.09(-0.71%)
Dec 21, 2017
12.77
12.82
12.51
12.75
115,402
-0.02(-0.16%)
Dec 20, 2017
13.01
13.19
12.71
12.77
54,825
-0.13(-1.01%)
Dec 19, 2017
13.41
13.48
12.81
12.90
103,616
-0.56(-4.16%)
Dec 18, 2017
13.19
13.67
13.19
13.46
187,846
+0.30(+2.28%)
Dec 15, 2017
13.12
13.32
13.12
13.16
257,013
+0.07(+0.53%)
Dec 14, 2017
13.18
13.26
13.09
13.09
213,140
-0.08(-0.61%)
Dec 13, 2017
12.94
13.41
12.94
13.17
334,246
+0.23(+1.78%)
Dec 12, 2017
12.35
12.98
12.32
12.94
287,192
+0.62(+5.03%)
Dec 11, 2017
12.30
12.35
12.14
12.32
117,315
-0.03(-0.24%)
Dec 08, 2017
12.12
12.36
12.10
12.35
69,253
+0.31(+2.57%)
Dec 07, 2017
12.22
12.37
11.99
12.04
244,390
-0.23(-1.87%)
Dec 06, 2017
12.31
12.35
12.11
12.27
67,912
-0.05(-0.41%)
Dec 05, 2017
12.06
12.35
12.01
12.32
59,372
+0.28(+2.33%)
Dec 04, 2017
12.40
12.40
11.98
12.04
137,817
-0.31(-2.51%)
Dec 01, 2017
12.18
12.36
11.70
12.35
131,115
+0.16(+1.31%)
Nov 30, 2017
11.95
12.22
11.62
12.19
221,568
+0.24(+2.01%)
Nov 29, 2017
12.00
12.00
11.71
11.95
306,088
-0.15(-1.24%)
Nov 28, 2017
11.83
12.14
11.83
12.10
241,904
+0.27(+2.28%)
Nov 27, 2017
12.05
12.05
11.66
11.83
209,341
-0.18(-1.50%)
Nov 24, 2017
11.67
12.04
11.64
12.01
46,467
+0.37(+3.18%)
Nov 22, 2017
11.60
11.74
11.56
11.64
88,932
+0.03(+0.26%)
Nov 21, 2017
11.33
11.62
11.33
11.61
92,003
+0.36(+3.20%)
Nov 20, 2017
11.05
11.35
11.05
11.25
53,296
+0.21(+1.90%)
Nov 17, 2017
10.81
11.09
10.81
11.04
78,376
+0.18(+1.66%)
Nov 16, 2017
10.85
10.92
10.73
10.86
90,388
+0.08(+0.74%)
Nov 15, 2017
10.63
10.91
10.59
10.78
63,002
+0.12(+1.13%)
Nov 14, 2017
10.41
10.85
10.31
10.66
77,773
+0.22(+2.11%)
Nov 13, 2017
10.72
10.86
10.43
10.44
42,231
-0.35(-3.24%)
Nov 10, 2017
10.65
10.88
10.53
10.79
63,971
+0.06(+0.56%)
Nov 09, 2017
10.61
10.79
10.41
10.73
77,094
-0.02(-0.19%)
Nov 08, 2017
10.42
10.85
10.34
10.75
63,580
+0.29(+2.77%)
Nov 07, 2017
10.27
10.71
10.02
10.46
100,126
+0.19(+1.85%)
Nov 06, 2017
10.75
10.83
9.990
10.27
90,354
-0.45(-4.20%)
Nov 03, 2017
10.50
11.59
10.50
10.72
160,872
+0.54(+5.30%)
Nov 02, 2017
9.950
10.28
9.950
10.18
79,903
+0.15(+1.50%)
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
.