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, 2011
13.75
14.09
13.65
14.08
173,565
+0.44(+3.23%)
Apr 28, 2011
13.48
13.69
13.45
13.64
90,335
+0.14(+1.04%)
Apr 27, 2011
13.60
13.66
13.41
13.50
108,897
-0.13(-0.95%)
Apr 26, 2011
13.83
13.88
13.58
13.63
148,415
-0.14(-1.02%)
Apr 25, 2011
13.54
13.77
13.48
13.77
129,169
+0.08(+0.58%)
Apr 21, 2011
13.95
13.99
13.38
13.69
139,131
-0.21(-1.51%)
Apr 20, 2011
13.82
13.97
13.70
13.90
109,121
+0.36(+2.66%)
Apr 19, 2011
13.05
13.56
13.03
13.54
143,090
+0.47(+3.60%)
Apr 18, 2011
13.30
13.30
13.02
13.07
180,507
-0.28(-2.10%)
Apr 15, 2011
13.67
13.89
13.20
13.35
158,850
-0.33(-2.41%)
Apr 14, 2011
13.38
13.71
13.38
13.68
92,911
+0.18(+1.33%)
Apr 13, 2011
13.68
13.84
13.30
13.50
196,714
-0.18(-1.32%)
Apr 12, 2011
13.63
13.95
13.30
13.68
290,541
+0.02(+0.15%)
Apr 11, 2011
14.08
14.31
13.64
13.66
297,647
-0.39(-2.78%)
Apr 08, 2011
14.27
14.29
13.96
14.05
260,623
-0.21(-1.47%)
Apr 07, 2011
13.66
14.43
13.66
14.26
293,388
+0.53(+3.86%)
Apr 06, 2011
13.36
13.78
13.29
13.73
184,167
+0.47(+3.54%)
Apr 05, 2011
13.27
13.47
13.20
13.26
109,719
+0.02(+0.15%)
Apr 04, 2011
13.47
13.49
13.20
13.24
133,202
-0.18(-1.34%)
Apr 01, 2011
13.28
13.65
13.23
13.42
170,208
+0.21(+1.59%)
Mar 31, 2011
13.12
13.29
13.12
13.21
117,346
+0.02(+0.15%)
Mar 30, 2011
13.22
13.28
13.09
13.19
174,217
-0.01(-0.08%)
Mar 29, 2011
13.05
13.24
13.05
13.20
154,652
+0.07(+0.53%)
Mar 28, 2011
13.14
13.35
13.11
13.13
147,637
+0.00(+0.00%)
Mar 25, 2011
13.15
13.30
13.13
13.13
174,497
+0.01(+0.08%)
Mar 24, 2011
13.26
13.30
13.07
13.12
201,653
-0.10(-0.76%)
Mar 23, 2011
13.03
13.25
13.02
13.22
117,432
+0.10(+0.76%)
Mar 22, 2011
13.11
13.20
13.00
13.12
186,897
-0.05(-0.38%)
Mar 21, 2011
13.11
13.18
13.00
13.17
228,586
-0.02(-0.15%)
Mar 18, 2011
13.13
13.21
13.07
13.19
229,161
+0.11(+0.84%)
Mar 17, 2011
13.43
13.50
13.01
13.08
401,171
-0.11(-0.83%)
Mar 16, 2011
13.05
13.44
13.05
13.19
241,657
+0.14(+1.07%)
Mar 15, 2011
13.06
13.15
13.04
13.05
212,560
-0.02(-0.15%)
Mar 14, 2011
13.00
13.20
12.96
13.07
148,723
+0.05(+0.38%)
Mar 11, 2011
13.07
13.28
12.91
13.02
233,127
-0.18(-1.36%)
Mar 10, 2011
13.65
13.65
13.20
13.20
232,094
-0.37(-2.73%)
Mar 09, 2011
13.79
13.88
13.46
13.57
225,153
-0.25(-1.81%)
Mar 08, 2011
13.49
13.99
13.31
13.82
268,331
+0.44(+3.29%)
Mar 07, 2011
13.49
13.59
13.20
13.38
232,190
+0.06(+0.45%)
Mar 04, 2011
13.46
13.46
13.18
13.32
266,200
-0.14(-1.04%)
Mar 03, 2011
12.80
13.59
12.75
13.46
644,252
+0.84(+6.66%)
Mar 02, 2011
13.38
13.38
12.61
12.62
681,925
-0.57(-4.32%)
Mar 01, 2011
14.29
14.29
12.57
13.19
1,833,852
-1.77(-11.83%)
Feb 28, 2011
15.15
15.35
14.48
14.96
997,794
-0.20(-1.32%)
Feb 25, 2011
15.85
15.86
14.95
15.16
811,259
-0.62(-3.93%)
Feb 24, 2011
16.46
16.48
15.61
15.78
340,888
-0.61(-3.72%)
Feb 23, 2011
16.01
16.63
15.88
16.39
406,707
+0.37(+2.31%)
Feb 22, 2011
16.77
16.85
16.00
16.02
766,679
-0.74(-4.42%)
Feb 18, 2011
18.99
19.50
16.72
16.76
1,954,919
-3.51(-17.32%)
Feb 17, 2011
20.43
20.72
20.16
20.27
181,014
-0.12(-0.59%)
Feb 16, 2011
20.63
21.00
20.11
20.39
180,473
+0.05(+0.25%)
Feb 15, 2011
20.27
20.39
20.00
20.34
118,549
-0.06(-0.29%)
Feb 14, 2011
20.28
20.48
20.25
20.40
60,079
+0.08(+0.39%)
Feb 11, 2011
20.45
20.53
20.27
20.32
100,175
-0.23(-1.12%)
Feb 10, 2011
20.34
20.59
20.29
20.55
179,614
+0.23(+1.13%)
Feb 09, 2011
20.27
20.56
20.24
20.32
103,531
-0.03(-0.15%)
Feb 08, 2011
20.29
20.42
20.16
20.35
121,635
+0.13(+0.64%)
Feb 07, 2011
20.10
20.55
20.00
20.22
95,543
+0.16(+0.80%)
Feb 04, 2011
19.94
20.14
19.83
20.06
106,838
+0.17(+0.85%)
Feb 03, 2011
19.52
20.00
19.46
19.89
190,270
+0.51(+2.63%)
Feb 02, 2011
19.38
19.62
19.02
19.38
73,165
+0.05(+0.26%)
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
.