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 29, 2016
6.520
6.810
6.520
6.660
70,480
+0.13(+1.99%)
Jan 28, 2016
6.690
6.700
6.510
6.530
31,633
-0.08(-1.21%)
Jan 27, 2016
6.660
6.720
6.496
6.610
41,269
+0.00(+0.00%)
Jan 26, 2016
6.540
6.750
6.440
6.610
41,291
+0.14(+2.16%)
Jan 25, 2016
6.840
6.915
6.440
6.470
48,525
-0.38(-5.55%)
Jan 22, 2016
6.640
7.470
6.550
6.850
268,902
+0.29(+4.42%)
Jan 21, 2016
6.630
6.720
6.490
6.560
31,192
-0.10(-1.50%)
Jan 20, 2016
6.280
6.700
6.170
6.660
209,281
+0.28(+4.39%)
Jan 19, 2016
6.480
6.480
6.300
6.380
48,501
-0.07(-1.09%)
Jan 15, 2016
6.630
6.450
6.450
6.450
28,200
-0.24(-3.59%)
Jan 14, 2016
6.440
6.700
6.300
6.690
80,224
+0.29(+4.53%)
Jan 13, 2016
6.280
6.640
6.280
6.400
109,183
-0.08(-1.23%)
Jan 12, 2016
6.580
6.650
6.460
6.480
62,056
-0.05(-0.77%)
Jan 11, 2016
6.630
6.790
6.500
6.530
89,388
-0.25(-3.69%)
Jan 08, 2016
6.560
6.800
6.550
6.780
593,298
+0.23(+3.51%)
Jan 07, 2016
6.690
6.710
6.500
6.550
105,554
-0.22(-3.25%)
Jan 06, 2016
6.770
6.840
6.710
6.770
61,994
-0.07(-1.02%)
Jan 05, 2016
6.920
6.930
6.760
6.840
38,739
-0.04(-0.58%)
Jan 04, 2016
6.710
6.930
6.710
6.880
111,334
+0.19(+2.84%)
Dec 31, 2015
6.620
6.690
6.690
6.690
83,500
-0.03(-0.45%)
Dec 30, 2015
6.750
6.940
6.700
6.720
61,260
-0.18(-2.61%)
Dec 29, 2015
6.700
6.985
6.700
6.900
105,676
+0.14(+2.07%)
Dec 28, 2015
6.760
7.010
6.750
6.760
79,487
-0.21(-3.01%)
Dec 24, 2015
7.060
6.970
6.970
6.970
35,500
-0.07(-0.99%)
Dec 23, 2015
7.000
7.161
7.000
7.040
67,974
+0.07(+1.00%)
Dec 22, 2015
6.990
7.050
6.900
6.970
116,808
+0.00(+0.00%)
Dec 21, 2015
6.890
7.100
6.890
6.970
64,608
+0.15(+2.20%)
Dec 18, 2015
7.010
7.050
6.820
6.820
125,482
-0.18(-2.57%)
Dec 17, 2015
6.950
7.160
6.930
7.000
94,526
+0.04(+0.57%)
Dec 16, 2015
6.820
6.983
6.800
6.960
64,283
+0.18(+2.65%)
Dec 15, 2015
6.650
6.868
6.590
6.780
94,121
+0.17(+2.57%)
Dec 14, 2015
6.660
6.730
6.580
6.610
76,181
-0.08(-1.20%)
Dec 11, 2015
6.640
6.715
6.600
6.690
67,014
-0.01(-0.15%)
Dec 10, 2015
6.620
6.740
6.620
6.700
68,390
+0.09(+1.36%)
Dec 09, 2015
6.620
6.910
6.580
6.610
144,492
-0.02(-0.30%)
Dec 08, 2015
6.700
6.820
6.600
6.630
120,027
-0.11(-1.63%)
Dec 07, 2015
6.830
7.010
6.710
6.740
117,972
-0.10(-1.46%)
Dec 04, 2015
6.950
7.040
6.830
6.840
57,442
-0.08(-1.16%)
Dec 03, 2015
7.070
7.210
6.910
6.920
40,454
-0.20(-2.81%)
Dec 02, 2015
7.170
7.270
7.000
7.120
67,226
-0.07(-0.97%)
Dec 01, 2015
7.280
7.470
7.170
7.190
63,028
-0.08(-1.10%)
Nov 30, 2015
7.530
7.950
7.250
7.270
81,203
-0.36(-4.72%)
Nov 27, 2015
7.610
7.790
7.530
7.630
8,526
+0.02(+0.26%)
Nov 25, 2015
7.240
7.610
7.610
7.610
95,700
+0.29(+3.96%)
Nov 24, 2015
7.250
7.339
7.200
7.320
47,608
+0.01(+0.14%)
Nov 23, 2015
7.310
7.400
7.080
7.310
71,881
-0.02(-0.27%)
Nov 20, 2015
7.340
7.630
7.130
7.330
50,211
+0.00(+0.00%)
Nov 19, 2015
7.350
7.480
7.230
7.330
72,468
-0.01(-0.14%)
Nov 18, 2015
7.380
7.460
7.260
7.340
20,437
+0.00(+0.00%)
Nov 17, 2015
7.400
7.560
7.260
7.340
34,560
-0.04(-0.54%)
Nov 16, 2015
7.460
7.540
7.360
7.380
45,944
-0.06(-0.81%)
Nov 13, 2015
7.590
7.660
7.430
7.440
41,187
-0.20(-2.62%)
Nov 12, 2015
7.650
7.830
7.520
7.640
45,561
-0.05(-0.65%)
Nov 11, 2015
7.600
7.725
7.560
7.690
133,595
+0.00(+0.00%)
Nov 10, 2015
7.750
7.945
7.570
7.690
76,362
-0.07(-0.90%)
Nov 09, 2015
7.060
7.810
7.060
7.760
104,268
-0.22(-2.76%)
Nov 06, 2015
7.450
8.220
7.450
7.980
107,213
+0.60(+8.13%)
Nov 05, 2015
7.050
7.800
7.050
7.380
165,600
+0.33(+4.68%)
Nov 04, 2015
6.930
7.100
6.890
7.050
52,652
+0.16(+2.32%)
Nov 03, 2015
6.870
6.900
6.750
6.890
74,816
+0.03(+0.44%)
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
.