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, 2019
14.81
15.35
14.76
15.16
122,798
+0.33(+2.23%)
Jan 30, 2019
14.69
14.96
14.48
14.83
133,403
+0.20(+1.37%)
Jan 29, 2019
14.60
14.80
14.47
14.63
109,227
+0.02(+0.14%)
Jan 28, 2019
14.87
14.94
14.44
14.61
157,218
-0.28(-1.88%)
Jan 25, 2019
15.10
15.27
14.87
14.89
121,500
-0.21(-1.39%)
Jan 24, 2019
14.64
15.24
14.52
15.10
162,756
+0.55(+3.78%)
Jan 23, 2019
14.84
15.08
14.43
14.55
165,251
-0.27(-1.82%)
Jan 22, 2019
15.06
15.06
14.65
14.82
250,449
-0.43(-2.82%)
Jan 18, 2019
15.88
15.91
15.21
15.25
217,000
-0.56(-3.54%)
Jan 17, 2019
15.91
16.32
15.76
15.81
151,765
-0.19(-1.19%)
Jan 16, 2019
15.51
16.21
15.51
16.00
164,475
+0.50(+3.23%)
Jan 15, 2019
15.81
15.86
15.45
15.50
123,374
-0.31(-1.96%)
Jan 14, 2019
16.26
16.26
15.79
15.81
86,047
-0.62(-3.77%)
Jan 11, 2019
16.23
16.56
16.15
16.43
83,000
+0.05(+0.31%)
Jan 10, 2019
16.68
16.73
16.22
16.38
156,344
-0.38(-2.27%)
Jan 09, 2019
16.61
16.92
16.60
16.76
69,368
+0.17(+1.02%)
Jan 08, 2019
16.67
16.82
16.44
16.59
91,892
+0.06(+0.36%)
Jan 07, 2019
16.49
16.80
16.34
16.53
98,654
-0.02(-0.12%)
Jan 04, 2019
16.61
16.77
16.43
16.55
104,400
+0.13(+0.79%)
Jan 03, 2019
16.48
16.63
16.18
16.42
106,176
-0.20(-1.20%)
Jan 02, 2019
16.17
16.63
16.02
16.62
95,201
+0.22(+1.34%)
Dec 31, 2018
16.13
16.42
16.07
16.40
78,600
+0.32(+1.99%)
Dec 28, 2018
16.12
16.54
15.87
16.08
84,100
-0.02(-0.12%)
Dec 27, 2018
15.81
16.12
15.62
16.10
61,421
+0.08(+0.50%)
Dec 26, 2018
15.53
16.05
15.16
16.02
121,711
+0.52(+3.35%)
Dec 24, 2018
15.78
15.79
15.46
15.50
45,500
-0.31(-1.96%)
Dec 21, 2018
16.36
16.64
15.79
15.81
176,800
-0.53(-3.24%)
Dec 20, 2018
16.91
17.12
16.06
16.34
200,651
-0.60(-3.54%)
Dec 19, 2018
16.92
17.26
16.75
16.94
152,545
+0.17(+1.01%)
Dec 18, 2018
16.56
16.92
16.12
16.77
163,308
+0.42(+2.57%)
Dec 17, 2018
16.51
16.70
16.30
16.35
249,615
-0.24(-1.45%)
Dec 14, 2018
16.56
16.87
16.29
16.59
122,600
-0.16(-0.96%)
Dec 13, 2018
17.20
17.42
16.75
16.75
235,345
-0.49(-2.84%)
Dec 12, 2018
17.70
18.07
17.17
17.24
202,632
-0.23(-1.32%)
Dec 11, 2018
17.63
17.70
16.95
17.47
191,477
-0.01(-0.06%)
Dec 10, 2018
17.33
17.51
17.00
17.48
192,564
+0.17(+0.98%)
Dec 07, 2018
17.68
17.78
17.04
17.31
330,700
-0.43(-2.42%)
Dec 06, 2018
17.10
17.75
17.00
17.74
162,559
+0.54(+3.14%)
Dec 04, 2018
17.22
17.72
17.17
17.20
249,900
-0.02(-0.12%)
Dec 03, 2018
16.99
17.33
16.61
17.22
220,507
+0.51(+3.05%)
Nov 30, 2018
16.61
16.71
16.28
16.71
352,100
+0.13(+0.78%)
Nov 29, 2018
17.21
17.30
16.57
16.58
208,984
-0.73(-4.22%)
Nov 28, 2018
16.86
17.42
16.56
17.31
261,031
+0.52(+3.10%)
Nov 27, 2018
16.04
16.89
16.00
16.79
139,878
+0.64(+3.96%)
Nov 26, 2018
16.28
16.34
15.96
16.15
96,755
-0.04(-0.25%)
Nov 23, 2018
15.93
16.40
15.93
16.19
50,800
+0.07(+0.43%)
Nov 21, 2018
16.12
16.12
16.12
0
+0.30(+1.90%)
Nov 20, 2018
16.17
16.37
15.77
15.82
232,136
-0.61(-3.71%)
Nov 19, 2018
17.45
17.55
16.26
16.43
159,368
-1.00(-5.74%)
Nov 16, 2018
17.50
17.62
17.13
17.43
193,000
-0.23(-1.30%)
Nov 15, 2018
17.09
17.87
17.08
17.66
177,079
+0.52(+3.03%)
Nov 14, 2018
17.09
17.67
17.06
17.14
209,623
+0.21(+1.24%)
Nov 13, 2018
17.65
17.74
16.92
16.93
198,700
-0.72(-4.08%)
Nov 12, 2018
17.58
17.95
17.36
17.65
164,331
-0.09(-0.51%)
Nov 09, 2018
17.43
17.81
17.15
17.74
205,600
+0.13(+0.74%)
Nov 08, 2018
18.36
18.46
17.26
17.61
332,134
-1.01(-5.42%)
Nov 07, 2018
18.96
18.96
18.19
18.62
312,987
+0.38(+2.08%)
Nov 06, 2018
19.23
19.62
16.03
18.24
492,209
-1.75(-8.75%)
Nov 05, 2018
20.00
20.14
19.25
19.99
357,658
-0.22(-1.09%)
Nov 02, 2018
20.14
20.30
19.75
20.21
227,300
+0.17(+0.85%)
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
.