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 30, 2010
26.30
27.00
25.77
25.84
223,100
-0.49(-1.86%)
Apr 29, 2010
26.65
27.17
26.11
26.33
336,323
-0.16(-0.60%)
Apr 28, 2010
26.31
26.75
26.00
26.49
147,089
+0.24(+0.91%)
Apr 27, 2010
27.38
27.49
26.01
26.25
100
-1.21(-4.41%)
Apr 26, 2010
26.93
27.50
26.89
27.46
380,238
+0.64(+2.39%)
Apr 23, 2010
27.06
27.35
26.48
26.82
207,137
-0.03(-0.11%)
Apr 22, 2010
26.60
27.20
26.31
26.85
305,305
+0.09(+0.34%)
Apr 21, 2010
26.67
26.94
26.35
26.76
327,988
+0.29(+1.10%)
Apr 20, 2010
26.12
26.64
25.88
26.47
269,224
+0.58(+2.24%)
Apr 19, 2010
26.07
26.27
25.53
25.89
246,885
-0.15(-0.58%)
Apr 16, 2010
26.48
26.58
25.60
26.04
166,023
-0.61(-2.29%)
Apr 15, 2010
26.00
26.74
25.58
26.65
277,165
+0.67(+2.58%)
Apr 14, 2010
25.49
26.01
24.95
25.98
246,799
+0.90(+3.59%)
Apr 13, 2010
25.17
25.22
24.86
25.08
162,905
+0.00(+0.00%)
Apr 12, 2010
25.16
25.44
24.90
25.08
148,680
+0.10(+0.40%)
Apr 09, 2010
25.49
25.52
24.81
24.98
198,280
-0.31(-1.23%)
Apr 08, 2010
25.58
25.84
24.95
25.29
159,608
-0.21(-0.82%)
Apr 07, 2010
25.86
25.89
25.29
25.50
177,317
-0.19(-0.74%)
Apr 06, 2010
25.48
25.75
25.01
25.69
279,585
+0.37(+1.46%)
Apr 05, 2010
24.96
26.00
24.67
25.32
448,754
+0.88(+3.60%)
Apr 01, 2010
24.12
24.44
24.44
24.44
216,800
+0.66(+2.78%)
Mar 31, 2010
23.80
24.08
23.46
23.78
210,671
-0.05(-0.21%)
Mar 30, 2010
24.87
24.93
23.37
23.83
401,442
-0.74(-3.01%)
Mar 29, 2010
25.24
25.79
24.29
24.57
247,011
-0.46(-1.84%)
Mar 26, 2010
25.25
25.39
24.76
25.03
191,465
+0.12(+0.48%)
Mar 25, 2010
24.92
25.30
24.67
24.91
254,583
+0.23(+0.93%)
Mar 24, 2010
25.84
25.84
24.50
24.68
215,045
-0.90(-3.52%)
Mar 23, 2010
26.37
26.37
25.50
25.58
332,226
-0.40(-1.54%)
Mar 22, 2010
25.26
25.98
25.06
25.98
303,309
+0.96(+3.84%)
Mar 19, 2010
25.05
25.12
24.15
25.02
246,745
+0.40(+1.62%)
Mar 18, 2010
25.81
25.81
24.50
24.62
334,353
-0.99(-3.87%)
Mar 17, 2010
26.06
26.06
25.60
25.61
179,586
-0.34(-1.31%)
Mar 16, 2010
26.06
26.06
25.70
25.95
198,793
-0.04(-0.15%)
Mar 15, 2010
26.04
26.07
25.90
25.99
246,916
+0.02(+0.08%)
Mar 12, 2010
25.85
25.97
24.90
25.97
269,782
+0.33(+1.29%)
Mar 11, 2010
24.42
25.64
24.14
25.64
297,818
+1.04(+4.23%)
Mar 10, 2010
23.53
24.74
23.36
24.60
373,600
+1.11(+4.73%)
Mar 09, 2010
22.69
23.50
22.51
23.49
256,174
+1.20(+5.38%)
Mar 08, 2010
22.13
22.40
22.00
22.29
199,476
+0.49(+2.25%)
Mar 05, 2010
22.75
22.75
21.75
21.80
281,721
+0.20(+0.93%)
Mar 04, 2010
22.80
22.92
21.45
21.60
389,320
-1.20(-5.26%)
Mar 03, 2010
23.29
23.76
22.65
22.80
168,533
-0.84(-3.55%)
Mar 02, 2010
23.28
23.80
23.00
23.64
333,527
+0.42(+1.81%)
Mar 01, 2010
22.22
24.15
22.12
23.22
971,694
+1.22(+5.55%)
Feb 26, 2010
21.67
22.88
21.10
22.00
2,663,484
+4.66(+26.87%)
Feb 25, 2010
17.46
17.60
17.12
17.34
492,003
-0.20(-1.14%)
Feb 24, 2010
17.36
17.60
17.17
17.54
306,391
+0.44(+2.57%)
Feb 23, 2010
17.22
17.38
16.95
17.10
262,630
+0.03(+0.18%)
Feb 22, 2010
17.51
17.74
16.96
17.07
484,218
-0.02(-0.12%)
Feb 19, 2010
17.00
17.27
16.77
17.09
371,840
+0.12(+0.71%)
Feb 18, 2010
16.85
17.00
16.65
16.97
239,348
+0.31(+1.86%)
Feb 17, 2010
17.20
17.48
16.30
16.66
784,598
-0.46(-2.69%)
Feb 16, 2010
17.82
17.89
16.90
17.12
169,838
-0.69(-3.87%)
Feb 12, 2010
17.93
17.81
17.81
17.81
94,300
-0.26(-1.44%)
Feb 11, 2010
18.06
18.20
17.85
18.07
96,198
-0.09(-0.50%)
Feb 10, 2010
17.67
18.36
17.49
18.16
114,209
+0.36(+2.02%)
Feb 09, 2010
17.48
17.86
17.30
17.80
122,940
+0.51(+2.95%)
Feb 08, 2010
17.18
17.63
17.15
17.29
152,785
+0.04(+0.23%)
Feb 05, 2010
17.03
17.53
16.57
17.25
68,972
+0.45(+2.68%)
Feb 04, 2010
17.70
17.88
16.76
16.80
162,540
-1.05(-5.88%)
Feb 03, 2010
17.91
17.96
17.55
17.85
64,382
-0.06(-0.34%)
Feb 02, 2010
18.07
18.16
17.84
17.91
98,884
-0.18(-1.00%)
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
.