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, 2013
17.02
17.19
16.88
16.93
157,118
-0.02(-0.12%)
Apr 29, 2013
16.87
17.12
16.77
16.95
206,092
+0.19(+1.13%)
Apr 26, 2013
16.59
16.88
16.58
16.76
188,941
+0.18(+1.09%)
Apr 25, 2013
16.64
16.85
16.39
16.58
217,641
+0.06(+0.36%)
Apr 24, 2013
16.38
16.58
16.20
16.52
153,584
-0.06(-0.36%)
Apr 23, 2013
16.45
16.65
16.34
16.58
192,941
+0.24(+1.47%)
Apr 22, 2013
16.43
16.50
16.31
16.34
104,883
+0.04(+0.25%)
Apr 19, 2013
16.19
16.38
16.19
16.30
103,173
+0.09(+0.56%)
Apr 18, 2013
16.48
16.48
16.18
16.21
116,318
-0.15(-0.92%)
Apr 17, 2013
16.20
16.49
16.20
16.36
150,152
+0.11(+0.68%)
Apr 16, 2013
16.02
16.25
15.95
16.25
111,415
+0.38(+2.39%)
Apr 15, 2013
16.08
16.08
15.65
15.87
137,475
-0.12(-0.75%)
Apr 12, 2013
15.70
16.13
15.63
15.99
86,015
+0.20(+1.27%)
Apr 11, 2013
15.93
15.95
15.73
15.79
41,492
-0.19(-1.19%)
Apr 10, 2013
15.75
16.20
15.72
15.98
161,537
+0.24(+1.52%)
Apr 09, 2013
15.10
16.00
15.10
15.74
85,015
+0.66(+4.38%)
Apr 08, 2013
15.46
15.46
14.84
15.08
118,341
-0.34(-2.20%)
Apr 05, 2013
15.72
15.85
15.29
15.42
178,324
-0.45(-2.84%)
Apr 04, 2013
15.74
15.96
15.72
15.87
61,388
+0.10(+0.63%)
Apr 03, 2013
15.67
15.94
15.67
15.77
171,557
+0.10(+0.64%)
Apr 02, 2013
15.13
15.83
15.10
15.67
132,859
+0.61(+4.05%)
Apr 01, 2013
15.41
15.41
15.00
15.06
70,151
-0.32(-2.08%)
Mar 28, 2013
15.27
15.40
15.16
15.38
101,748
-0.02(-0.13%)
Mar 27, 2013
14.88
15.44
14.81
15.40
148,509
+0.43(+2.87%)
Mar 26, 2013
14.59
15.00
14.43
14.97
89,172
+0.41(+2.82%)
Mar 25, 2013
14.54
14.58
14.32
14.56
65,834
+0.02(+0.14%)
Mar 22, 2013
14.43
14.54
14.36
14.54
50,957
+0.08(+0.55%)
Mar 21, 2013
13.98
14.56
13.98
14.46
129,926
+0.31(+2.19%)
Mar 20, 2013
14.09
14.18
13.95
14.15
121,878
+0.12(+0.86%)
Mar 19, 2013
13.78
14.15
13.69
14.03
185,693
+0.25(+1.81%)
Mar 18, 2013
13.74
13.95
13.61
13.78
84,459
-0.12(-0.86%)
Mar 15, 2013
13.85
13.97
13.75
13.90
127,195
+0.04(+0.29%)
Mar 14, 2013
13.40
13.86
13.35
13.86
139,752
+0.44(+3.28%)
Mar 13, 2013
13.32
13.50
13.24
13.42
76,657
+0.11(+0.83%)
Mar 12, 2013
13.27
13.39
13.21
13.31
150,716
-0.04(-0.30%)
Mar 11, 2013
13.25
13.48
12.98
13.35
112,238
+0.05(+0.38%)
Mar 08, 2013
13.33
13.37
13.22
13.30
102,280
+0.04(+0.30%)
Mar 07, 2013
13.27
13.31
13.14
13.26
100,173
+0.03(+0.23%)
Mar 06, 2013
13.19
13.38
12.90
13.23
191,727
-0.05(-0.38%)
Mar 05, 2013
13.19
13.29
13.00
13.28
89,807
+0.11(+0.84%)
Mar 04, 2013
12.92
13.36
12.68
13.17
140,912
+0.26(+2.01%)
Mar 01, 2013
11.87
12.97
11.87
12.91
236,442
+1.33(+11.49%)
Feb 28, 2013
12.05
12.08
11.55
11.58
146,647
-0.61(-5.00%)
Feb 27, 2013
12.07
12.45
12.07
12.19
42,003
-0.08(-0.65%)
Feb 26, 2013
12.05
12.36
12.03
12.27
26,843
-0.26(-2.08%)
Feb 22, 2013
12.48
12.59
12.40
12.53
18,075
+0.06(+0.48%)
Feb 21, 2013
12.73
12.75
12.47
12.47
30,693
-0.22(-1.73%)
Feb 20, 2013
12.70
12.84
12.65
12.69
36,421
-0.06(-0.47%)
Feb 19, 2013
12.79
12.84
12.60
12.75
31,361
-0.05(-0.39%)
Feb 15, 2013
12.76
12.81
12.49
12.80
70,207
+0.10(+0.79%)
Feb 14, 2013
12.70
12.75
12.68
12.70
14,371
-0.02(-0.16%)
Feb 13, 2013
12.51
12.85
12.42
12.72
32,828
+0.25(+2.00%)
Feb 12, 2013
12.73
12.79
12.41
12.47
43,605
-0.28(-2.20%)
Feb 11, 2013
12.67
12.77
12.67
12.75
34,729
+0.07(+0.55%)
Feb 08, 2013
12.50
12.71
12.40
12.68
24,087
+0.17(+1.36%)
Feb 07, 2013
12.58
12.76
12.31
12.51
36,339
-0.19(-1.50%)
Feb 06, 2013
12.87
12.87
12.49
12.70
90,413
-0.10(-0.78%)
Feb 04, 2013
13.01
13.10
12.80
12.80
41,011
-0.20(-1.54%)
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
.