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, 2020
17.57
17.70
16.97
17.08
158,680
-0.81(-4.53%)
Apr 29, 2020
16.68
18.04
16.68
17.89
214,771
+1.64(+10.09%)
Apr 28, 2020
16.38
16.41
15.81
16.25
141,518
+0.29(+1.82%)
Apr 27, 2020
16.03
16.65
15.57
15.96
174,758
+0.21(+1.33%)
Apr 24, 2020
15.62
15.86
15.52
15.75
137,200
+0.15(+0.96%)
Apr 23, 2020
15.25
15.98
15.25
15.60
99,668
+0.26(+1.69%)
Apr 22, 2020
15.17
15.57
14.82
15.34
74,492
+0.55(+3.72%)
Apr 21, 2020
15.13
15.36
14.56
14.79
83,623
-0.78(-5.01%)
Apr 20, 2020
15.26
15.76
15.09
15.57
133,306
-0.05(-0.32%)
Apr 17, 2020
15.02
15.71
14.96
15.62
104,000
+0.91(+6.19%)
Apr 16, 2020
14.84
15.12
14.45
14.71
106,773
-0.24(-1.61%)
Apr 15, 2020
15.08
15.11
14.58
14.95
148,923
-0.59(-3.80%)
Apr 14, 2020
15.48
16.00
15.19
15.54
136,152
+0.43(+2.85%)
Apr 13, 2020
15.40
15.40
14.66
15.11
168,374
-0.49(-3.14%)
Apr 09, 2020
15.63
15.89
15.30
15.60
131,000
+0.32(+2.09%)
Apr 08, 2020
15.65
16.16
14.48
15.28
277,865
+0.43(+2.90%)
Apr 07, 2020
14.94
15.39
14.20
14.85
242,832
+0.38(+2.63%)
Apr 06, 2020
13.73
14.69
13.65
14.47
180,388
+1.18(+8.88%)
Apr 03, 2020
13.43
13.91
13.08
13.29
229,500
-0.39(-2.85%)
Apr 02, 2020
12.94
13.98
12.94
13.68
188,481
+0.89(+6.96%)
Apr 01, 2020
13.38
13.56
12.55
12.79
189,791
-1.23(-8.77%)
Mar 31, 2020
13.77
14.18
13.52
14.02
186,596
+0.12(+0.86%)
Mar 30, 2020
13.39
14.33
13.39
13.90
140,073
+0.21(+1.53%)
Mar 27, 2020
14.19
14.48
13.41
13.69
183,400
-1.12(-7.56%)
Mar 26, 2020
13.45
14.97
13.33
14.81
380,779
+1.34(+9.95%)
Mar 25, 2020
13.26
13.83
12.84
13.47
194,183
+0.09(+0.67%)
Mar 24, 2020
11.61
13.47
11.61
13.38
154,130
+2.27(+20.43%)
Mar 23, 2020
11.29
11.74
10.19
11.11
229,082
-0.44(-3.81%)
Mar 20, 2020
12.43
12.93
11.34
11.55
262,300
-0.84(-6.78%)
Mar 19, 2020
11.26
12.72
11.06
12.39
249,372
+0.89(+7.74%)
Mar 18, 2020
10.88
11.65
8.850
11.50
446,000
-0.16(-1.37%)
Mar 17, 2020
10.88
11.89
10.77
11.66
518,534
+0.81(+7.47%)
Mar 16, 2020
10.74
11.11
10.00
10.85
616,176
-1.01(-8.52%)
Mar 13, 2020
10.95
12.04
10.58
11.86
425,000
+1.40(+13.38%)
Mar 12, 2020
10.82
12.08
10.19
10.46
554,523
-2.22(-17.51%)
Mar 11, 2020
14.37
14.37
12.60
12.68
309,361
-2.06(-13.98%)
Mar 10, 2020
15.75
15.85
14.61
14.74
214,178
-0.66(-4.29%)
Mar 09, 2020
16.10
16.48
15.21
15.40
256,381
-1.65(-9.68%)
Mar 06, 2020
15.65
17.12
15.65
17.05
356,400
+1.02(+6.36%)
Mar 05, 2020
17.50
17.82
15.77
16.03
384,988
-1.88(-10.50%)
Mar 04, 2020
17.12
17.96
17.09
17.91
112,538
+1.05(+6.23%)
Mar 03, 2020
17.20
17.65
16.60
16.86
118,054
-0.46(-2.66%)
Mar 02, 2020
17.37
17.37
16.75
17.32
188,394
+0.05(+0.29%)
Feb 28, 2020
16.45
17.27
16.29
17.27
154,100
+0.32(+1.89%)
Feb 27, 2020
17.15
17.68
16.79
16.95
232,028
-0.70(-3.97%)
Feb 26, 2020
17.84
18.25
17.58
17.65
153,985
-0.09(-0.51%)
Feb 25, 2020
19.02
19.17
17.44
17.74
175,930
-1.28(-6.73%)
Feb 24, 2020
18.35
19.15
18.32
19.02
105,822
-0.08(-0.42%)
Feb 21, 2020
19.55
19.58
18.54
19.10
115,300
-0.48(-2.45%)
Feb 20, 2020
20.08
20.44
19.53
19.58
68,769
-0.73(-3.59%)
Feb 19, 2020
20.12
20.70
20.12
20.31
103,797
+0.19(+0.94%)
Feb 18, 2020
19.96
20.39
19.88
20.12
262,430
+0.14(+0.70%)
Feb 14, 2020
19.26
20.00
19.26
19.98
86,600
+0.77(+4.01%)
Feb 13, 2020
18.89
19.34
18.89
19.21
97,932
+0.23(+1.21%)
Feb 12, 2020
18.98
19.20
18.84
18.98
77,622
+0.17(+0.90%)
Feb 11, 2020
18.87
19.15
18.72
18.81
48,941
-0.01(-0.05%)
Feb 10, 2020
18.79
19.03
18.46
18.82
85,807
+0.00(+0.00%)
Feb 07, 2020
19.12
19.74
18.80
18.82
125,200
-0.33(-1.72%)
Feb 06, 2020
18.61
19.41
18.55
19.15
152,362
+0.66(+3.57%)
Feb 05, 2020
18.21
18.55
18.00
18.49
127,094
+0.49(+2.72%)
Feb 04, 2020
17.49
18.12
17.45
18.00
157,700
+0.72(+4.17%)
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
.