Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Rosetta Stone

(NYSE: RST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.55 Down -0.13 -0.83%
Find prices for:
MORE ON RST
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 15.87 15.6 15.6 15.6 107,143
06/07/2013 15.75 15.19 15.2 15.75 675,246
05/31/2013 17.39 17.01 17.31 17.02 57,018
05/24/2013 17.19 16.77 16.89 16.96 56,931
05/17/2013 17.06 16.75 16.75 16.95 72,938
05/10/2013 16.87 16.03 16.48 16.68 156,483
05/03/2013 17.6 16.9 16.97 17.32 206,756
04/26/2013 16.88 16.53 16.59 16.76 188,941
04/19/2013 16.38 16.19 16.19 16.3 103,543
04/12/2013 16.13 15.63 15.7 15.99 86,015
04/05/2013 15.85 15.29 15.72 15.42 178,324
03/29/2013 15.38 15.38 15.38 15.38 0
03/22/2013 14.54 14.36 14.43 14.54 50,957
03/15/2013 13.97 13.75 13.85 13.9 127,195
03/08/2013 13.37 13.22 13.33 13.3 102,280
03/01/2013 12.97 11.87 11.87 12.91 236,442
02/22/2013 12.59 12.4 12.48 12.53 18,075
02/15/2013 12.81 12.49 12.76 12.8 70,207
02/08/2013 12.71 12.4 12.5 12.68 24,087
02/01/2013 13.19 12.84 13.15 13 74,324
01/25/2013 13.03 12.72 12.9 13.01 48,465
01/18/2013 13.73 13.29 13.52 13.3 62,255
01/11/2013 12.74 12.51 12.72 12.65 13,861
01/04/2013 12.62 12.47 12.6 12.55 14,644
12/28/2012 12.24 11.92 11.92 11.93 59,018
12/21/2012 12.76 12.14 12.29 12.45 106,708
12/14/2012 12.3 12.06 12.3 12.27 35,766
12/07/2012 12.3 11.86 12.21 12.12 38,305
11/30/2012 12.86 12.39 12.78 12.78 56,666
11/23/2012 13.16 12.88 13.09 13.05 15,669
11/16/2012 12.8 12.13 12.52 12.55 76,319
11/09/2012 13.25 12.78 13.13 12.85 82,325
11/02/2012 12.19 11.45 12 11.72 45,561
10/26/2012 11.69 11.31 11.6 11.45 35,317
10/19/2012 11.3 11.09 11.25 11.23 41,126
10/12/2012 11.96 11.8 11.96 11.83 17,727
10/05/2012 12.72 12.41 12.54 12.49 15,600
09/28/2012 12.84 12.66 12.8 12.75 53,757
09/21/2012 13.48 13 13.2 13.37 94,009
09/14/2012 13.38 13.27 13.36 13.35 111,980
09/07/2012 12.61 12.29 12.36 12.42 52,480
08/31/2012 11.61 11.14 11.47 11.51 92,352
08/24/2012 11.65 11.19 11.43 11.57 142,466
08/17/2012 11.47 11.17 11.28 11.3 100,924
08/10/2012 11.15 10.56 10.85 10.6 146,128
08/03/2012 12.8 12.57 12.77 12.63 83,734
07/27/2012 12.73 12.33 12.45 12.59 48,306
07/20/2012 12.65 12.06 12.63 12.46 160,648
07/13/2012 13.78 13.45 13.65 13.5 38,418
07/06/2012 14.14 13.61 14 13.64 57,797
06/29/2012 13.89 13.38 13.49 13.84 52,450
06/22/2012 13.67 13 13.23 13.67 230,088
DATA PROVIDERS

Copyright © 2013 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 7:27 AM ET
Ad Choice Feedback