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, 2014
11.73
11.97
11.70
11.91
110,154
+0.13(+1.10%)
Apr 29, 2014
11.95
12.06
11.73
11.78
163,906
-0.08(-0.67%)
Apr 28, 2014
11.86
11.98
11.60
11.86
122,985
+0.01(+0.08%)
Apr 25, 2014
11.97
12.02
11.82
11.85
110,831
-0.14(-1.17%)
Apr 24, 2014
12.23
12.23
11.90
11.99
97,509
-0.18(-1.48%)
Apr 23, 2014
12.23
12.32
12.10
12.17
79,792
-0.10(-0.81%)
Apr 22, 2014
11.85
12.31
11.83
12.27
252,573
+0.48(+4.07%)
Apr 21, 2014
11.33
11.80
11.29
11.79
139,965
+0.49(+4.34%)
Apr 17, 2014
11.16
11.30
11.30
11.30
80,700
+0.15(+1.35%)
Apr 16, 2014
11.06
11.19
11.04
11.15
104,329
+0.14(+1.27%)
Apr 15, 2014
10.99
11.17
10.86
11.01
188,476
+0.01(+0.09%)
Apr 14, 2014
10.97
11.33
10.97
11.00
125,633
+0.04(+0.36%)
Apr 11, 2014
11.05
11.16
10.95
10.96
137,861
-0.14(-1.26%)
Apr 10, 2014
11.18
11.18
11.00
11.10
59,273
-0.11(-0.98%)
Apr 09, 2014
11.06
11.26
10.99
11.21
86,006
+0.15(+1.36%)
Apr 08, 2014
11.28
11.48
11.01
11.06
211,810
-0.19(-1.69%)
Apr 07, 2014
11.58
11.58
11.21
11.25
201,880
-0.38(-3.27%)
Apr 04, 2014
11.61
11.74
11.28
11.63
137,995
+0.07(+0.61%)
Apr 03, 2014
11.25
11.57
11.09
11.56
320,920
+0.30(+2.66%)
Apr 02, 2014
11.22
11.37
11.15
11.26
85,606
+0.05(+0.45%)
Apr 01, 2014
11.19
11.35
11.01
11.21
158,834
-0.01(-0.09%)
Mar 31, 2014
10.99
11.35
10.99
11.22
57,488
+0.27(+2.47%)
Mar 28, 2014
11.07
11.16
10.93
10.95
49,211
-0.11(-0.99%)
Mar 27, 2014
10.88
11.15
10.86
11.06
120,725
+0.24(+2.22%)
Mar 26, 2014
11.46
11.46
10.78
10.82
121,686
-0.56(-4.92%)
Mar 25, 2014
11.45
11.58
11.26
11.38
40,320
-0.04(-0.35%)
Mar 24, 2014
11.62
11.62
11.32
11.42
58,218
-0.17(-1.47%)
Mar 21, 2014
11.60
11.66
11.40
11.59
162,983
+0.08(+0.70%)
Mar 20, 2014
11.29
11.53
11.21
11.51
110,455
+0.16(+1.41%)
Mar 19, 2014
11.41
11.41
11.25
11.35
130,754
-0.02(-0.18%)
Mar 18, 2014
11.17
11.38
11.09
11.37
90,258
+0.25(+2.25%)
Mar 17, 2014
11.24
11.38
11.07
11.12
42,744
-0.10(-0.89%)
Mar 14, 2014
11.21
11.32
11.15
11.22
34,968
-0.04(-0.36%)
Mar 13, 2014
11.54
11.54
11.11
11.26
76,936
-0.20(-1.75%)
Mar 12, 2014
11.41
11.55
11.35
11.46
31,595
+0.03(+0.26%)
Mar 11, 2014
11.52
11.55
11.37
11.43
54,339
-0.10(-0.87%)
Mar 10, 2014
11.56
11.57
11.37
11.53
118,886
-0.08(-0.69%)
Mar 07, 2014
11.57
11.64
11.41
11.61
95,066
+0.05(+0.43%)
Mar 06, 2014
11.52
11.63
11.32
11.56
94,797
+0.09(+0.78%)
Mar 05, 2014
11.61
11.66
11.42
11.47
70,242
-0.12(-1.04%)
Mar 04, 2014
11.30
11.61
11.30
11.59
148,237
+0.42(+3.76%)
Mar 03, 2014
11.42
11.43
11.04
11.17
186,393
-0.38(-3.29%)
Feb 28, 2014
11.58
11.99
11.36
11.55
388,882
+0.01(+0.09%)
Feb 27, 2014
10.94
11.56
10.81
11.54
210,645
+0.52(+4.72%)
Feb 26, 2014
11.41
11.44
10.95
11.02
333,114
-0.48(-4.17%)
Feb 25, 2014
10.95
11.73
10.53
11.50
487,978
-0.53(-4.41%)
Feb 24, 2014
12.35
12.47
12.00
12.03
146,298
-0.32(-2.59%)
Feb 21, 2014
12.11
12.45
12.06
12.35
80,561
+0.24(+1.98%)
Feb 20, 2014
12.05
12.33
11.92
12.11
185,674
+0.10(+0.83%)
Feb 19, 2014
12.08
12.17
11.92
12.01
74,976
-0.08(-0.66%)
Feb 18, 2014
11.95
12.10
11.95
12.09
157,601
+0.18(+1.51%)
Feb 14, 2014
11.93
11.91
11.91
11.91
120,500
-0.05(-0.42%)
Feb 13, 2014
11.31
11.96
11.31
11.96
139,472
+0.61(+5.37%)
Feb 12, 2014
11.51
11.55
11.20
11.35
110,916
-0.15(-1.30%)
Feb 11, 2014
11.41
11.62
11.32
11.50
55,496
+0.13(+1.14%)
Feb 10, 2014
11.33
11.39
11.20
11.37
69,176
+0.07(+0.62%)
Feb 07, 2014
10.83
11.46
10.83
11.30
137,378
+0.53(+4.92%)
Feb 06, 2014
10.85
11.01
10.74
10.77
57,450
-0.04(-0.37%)
Feb 05, 2014
10.98
10.98
10.74
10.81
91,737
-0.22(-1.99%)
Feb 04, 2014
10.93
11.28
10.88
11.03
90,196
+0.12(+1.10%)
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
.