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, 2017
8.770
8.990
8.750
8.800
110,408
-0.01(-0.11%)
Jan 30, 2017
8.500
8.860
8.500
8.810
51,912
+0.21(+2.44%)
Jan 27, 2017
8.590
8.780
8.500
8.600
23,976
-0.06(-0.69%)
Jan 26, 2017
8.800
9.050
8.590
8.660
55,953
-0.22(-2.48%)
Jan 25, 2017
8.770
8.910
8.660
8.880
44,863
+0.15(+1.72%)
Jan 24, 2017
8.380
8.809
8.290
8.730
94,360
+0.37(+4.43%)
Jan 23, 2017
8.390
8.470
8.330
8.360
60,594
-0.11(-1.30%)
Jan 20, 2017
8.350
8.550
8.350
8.470
51,794
+0.12(+1.44%)
Jan 19, 2017
8.550
8.560
8.330
8.350
49,489
-0.23(-2.68%)
Jan 18, 2017
8.360
8.600
8.360
8.580
60,712
+0.23(+2.75%)
Jan 17, 2017
8.510
8.530
8.285
8.350
34,559
-0.24(-2.79%)
Jan 13, 2017
8.590
8.590
8.590
0
+0.21(+2.51%)
Jan 12, 2017
8.380
8.450
8.260
8.380
26,465
-0.07(-0.83%)
Jan 11, 2017
8.300
8.480
8.300
8.450
31,411
+0.16(+1.93%)
Jan 10, 2017
8.170
8.340
8.150
8.290
40,781
+0.07(+0.85%)
Jan 09, 2017
8.380
8.410
8.140
8.220
66,306
-0.22(-2.61%)
Jan 06, 2017
8.530
8.560
8.340
8.440
25,291
-0.06(-0.71%)
Jan 05, 2017
8.830
8.840
8.360
8.500
78,909
-0.44(-4.92%)
Jan 04, 2017
9.060
9.250
8.910
8.940
113,087
-0.13(-1.43%)
Jan 03, 2017
8.970
9.280
8.970
9.070
209,197
+0.16(+1.80%)
Dec 30, 2016
8.910
8.910
8.910
0
+0.12(+1.37%)
Dec 29, 2016
8.620
8.820
8.529
8.790
96,845
+0.13(+1.50%)
Dec 28, 2016
8.640
8.700
8.548
8.660
26,062
-0.04(-0.46%)
Dec 27, 2016
8.830
8.910
8.550
8.700
85,924
-0.14(-1.58%)
Dec 23, 2016
8.840
8.840
8.840
0
+0.32(+3.76%)
Dec 22, 2016
8.650
8.880
8.460
8.520
93,175
-0.17(-1.96%)
Dec 21, 2016
9.000
9.020
8.680
8.690
37,086
-0.32(-3.55%)
Dec 20, 2016
8.890
9.070
8.880
9.010
83,125
+0.12(+1.35%)
Dec 19, 2016
8.720
9.045
8.550
8.890
83,277
+0.01(+0.11%)
Dec 16, 2016
9.100
9.200
8.780
8.880
184,416
-0.19(-2.09%)
Dec 15, 2016
8.840
9.200
8.840
9.070
131,973
+0.23(+2.60%)
Dec 14, 2016
8.780
8.870
8.755
8.840
38,758
+0.04(+0.45%)
Dec 13, 2016
8.800
8.860
8.520
8.800
35,598
+0.09(+1.03%)
Dec 12, 2016
8.490
8.930
8.200
8.710
67,273
+0.14(+1.63%)
Dec 09, 2016
8.540
8.600
8.440
8.570
48,261
+0.08(+0.94%)
Dec 08, 2016
8.410
8.500
8.325
8.490
71,092
+0.00(+0.00%)
Dec 07, 2016
8.380
8.504
8.330
8.490
62,840
+0.12(+1.43%)
Dec 06, 2016
8.360
8.400
8.170
8.370
51,487
+0.00(+0.00%)
Dec 05, 2016
8.100
8.400
8.100
8.370
49,948
+0.26(+3.21%)
Dec 02, 2016
8.080
8.280
8.080
8.110
39,155
-0.06(-0.73%)
Dec 01, 2016
8.030
8.400
7.955
8.170
105,752
+0.08(+0.99%)
Nov 30, 2016
8.500
8.540
7.950
8.090
83,507
-0.41(-4.82%)
Nov 29, 2016
8.200
8.530
8.200
8.500
53,686
+0.28(+3.41%)
Nov 28, 2016
8.310
8.310
8.080
8.220
61,596
-0.09(-1.08%)
Nov 25, 2016
7.900
8.380
7.900
8.310
33,142
+0.40(+5.06%)
Nov 23, 2016
7.910
7.910
7.910
0
+0.02(+0.25%)
Nov 22, 2016
7.870
7.900
7.740
7.890
58,937
-0.01(-0.13%)
Nov 21, 2016
7.910
7.940
7.795
7.900
58,945
-0.01(-0.13%)
Nov 18, 2016
7.850
8.000
7.840
7.910
76,506
+0.12(+1.54%)
Nov 17, 2016
8.010
8.060
7.770
7.790
90,938
-0.21(-2.62%)
Nov 16, 2016
7.910
8.205
7.910
8.000
96,261
-0.01(-0.12%)
Nov 15, 2016
8.340
8.390
7.950
8.010
63,187
-0.23(-2.79%)
Nov 14, 2016
8.380
8.490
8.190
8.240
87,234
-0.11(-1.32%)
Nov 11, 2016
7.730
8.510
7.600
8.350
166,863
+0.58(+7.46%)
Nov 10, 2016
7.800
7.800
7.470
7.770
122,378
+0.02(+0.26%)
Nov 09, 2016
7.410
7.790
7.330
7.750
112,270
+0.27(+3.61%)
Nov 08, 2016
7.780
7.790
7.450
7.480
97,363
+0.44(+6.25%)
Nov 07, 2016
6.960
7.170
6.850
7.040
70,346
+0.22(+3.23%)
Nov 04, 2016
6.940
6.990
6.800
6.820
46,973
-0.11(-1.59%)
Nov 03, 2016
7.060
7.070
6.910
6.930
20,562
-0.14(-1.98%)
Nov 02, 2016
7.100
7.150
7.000
7.070
44,452
-0.08(-1.12%)
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
.