ROSETTA STONE INC

(NYSE: RST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
8.70 Down -0.04 -0.46%
Find prices for:
ROSETTA STONE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 8.98 8.59 8.98 8.64 102,864
08/08/2014 8.98 8.7 8.88 8.77 147,089
08/01/2014 9.79 9.39 9.64 9.55 66,109
07/25/2014 9.51 9.32 9.32 9.49 108,640
07/18/2014 9.66 9.24 9.24 9.56 82,821
07/11/2014 9.46 9.31 9.39 9.35 64,673
07/03/2014 10.22 9.9 9.95 10.04 94,652
06/27/2014 9.82 9.52 9.52 9.62 1,018,994
06/20/2014 10.07 9.68 9.96 10.03 175,373
06/13/2014 9.66 9.46 9.65 9.58 112,591
06/06/2014 9.67 9.39 9.4 9.52 141,454
05/30/2014 9.95 9.55 9.89 9.84 132,699
05/23/2014 9.63 9.27 9.34 9.54 113,890
05/16/2014 9.72 9.4 9.54 9.58 119,309
05/09/2014 10.36 9.7 10.19 10.16 476,438
05/02/2014 11.96 11.67 11.74 11.74 136,261
04/25/2014 12.02 11.82 11.97 11.85 110,831
04/17/2014 11.4 11.02 11.16 11.3 80,731
04/11/2014 11.16 10.95 11.05 10.96 137,861
04/04/2014 11.74 11.28 11.61 11.63 137,995
03/28/2014 11.16 10.93 11.07 10.95 49,211
03/21/2014 11.66 11.4 11.6 11.59 162,983
03/14/2014 11.32 11.15 11.21 11.22 34,968
03/07/2014 11.64 11.41 11.57 11.61 95,066
02/28/2014 11.99 11.36 11.58 11.55 388,882
02/21/2014 12.45 12.06 12.11 12.35 80,561
02/14/2014 11.93 11.64 11.93 11.91 126,658
02/07/2014 11.46 10.83 10.83 11.3 137,378
01/31/2014 11.12 10.96 11.06 11.08 143,723
01/24/2014 11.29 10.95 11.23 11.18 111,215
01/17/2014 11.72 11.44 11.66 11.48 114,342
01/10/2014 12.09 11.92 12.05 11.98 69,721
01/03/2014 12.39 12.24 12.33 12.33 80,607
12/27/2013 12.46 12.19 12.21 12.25 120,317
12/20/2013 12.45 12.07 12.17 12.37 317,920
12/13/2013 11.79 11.58 11.61 11.67 120,549
12/06/2013 11.93 11.54 11.93 11.72 183,907
11/29/2013 11.62 11.34 11.4 11.5 94,314
11/22/2013 12.01 11.35 11.98 11.44 394,574
11/15/2013 12.41 12.03 12.1 12.34 140,771
11/08/2013 12.8 12.2 12.53 12.65 231,165
11/01/2013 15.54 15.01 15.19 15.44 102,095
10/25/2013 16.34 15.9 16.3 15.98 42,681
10/18/2013 15.92 15.66 15.89 15.86 38,812
10/11/2013 16.19 15.8 15.87 16.14 63,539
10/04/2013 16.53 16.26 16.48 16.37 69,124
09/27/2013 16.5 16.26 16.36 16.46 36,169
09/20/2013 16.39 15.94 16 16.2 134,752
09/13/2013 16.01 15.75 15.89 15.98 43,115
09/06/2013 16.22 15.7 16.11 16.13 86,333
08/30/2013 15.83 15.39 15.82 15.44 67,027
08/23/2013 16.38 15.72 15.81 16.23 193,966
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:57 PM ET