Rosetta Stone Historical Stock Prices

RST 
$9.49
*  
0.12
1.28%
Get RST Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RST now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.35  9.51  9.32  9.49 108,640
07/24/2014 9.33 9.5368 9.33 9.37 209,863
07/23/2014 9.4 9.41 9.23 9.34 102,133
07/22/2014 9.41 9.5 9.33 9.4 88,076
07/21/2014 9.52 9.55 9.32 9.4 86,303
07/18/2014 9.24 9.66 9.24 9.56 82,821
07/17/2014 9.26 9.3 9.17 9.24 71,151
07/16/2014 9.2 9.35 9.07 9.32 119,324
07/15/2014 9.41 9.5 9.11 9.15 124,213
07/14/2014 9.43 9.5201 9.3592 9.46 57,108
07/11/2014 9.39 9.46 9.31 9.35 64,673
07/10/2014 9.62 9.66 9.38 9.42 113,234
07/09/2014 9.72 9.85 9.72 9.81 56,181
07/08/2014 9.88 9.91 9.61 9.72 120,216
07/07/2014 10.02 10.09 9.91 9.92 109,414
07/03/2014 9.95 10.22 9.9 10.04 94,652
07/02/2014 9.86 10.015 9.82 9.9 49,978
07/01/2014 9.72 10.07 9.72 9.89 104,456
06/30/2014 9.59 9.75 9.54 9.72 86,071
06/27/2014 9.52 9.82 9.52 9.62 1,018,994
06/26/2014 9.73 9.745 9.5 9.57 84,619
06/25/2014 9.65 9.801 9.5 9.7 102,824
06/24/2014 9.71 10.03 9.64 9.7 120,143
06/23/2014 10.06 10.06 9.73 9.8 160,967
06/20/2014 9.96 10.07 9.68 10.03 175,373
06/19/2014 9.85 9.95 9.7 9.93 83,094
06/18/2014 9.57 9.87 9.37 9.85 201,213
06/17/2014 9.88 9.94 9.54 9.56 164,717
06/16/2014 9.6 10.2 9.52 9.92 470,593
06/13/2014 9.65 9.66 9.46 9.58 112,591
06/12/2014 9.65 9.82 9.52 9.61 115,560
06/11/2014 9.68 9.7 9.36 9.64 140,457
06/10/2014 9.53 9.76 9.5 9.69 138,268
06/09/2014 9.54 9.87 9.49 9.56 149,945
06/06/2014 9.4 9.67 9.39 9.52 141,454
06/05/2014 9.27 9.49 9.2 9.38 170,552
06/04/2014 9.24 9.41 9.2 9.27 148,521
06/03/2014 9.57 9.62 9.24 9.28 216,514
06/02/2014 9.83 9.92 9.49 9.61 262,789
05/30/2014 9.89 9.948 9.55 9.84 132,699
05/29/2014 9.8 10 9.7548 9.87 117,705
05/28/2014 9.84 9.87 9.72 9.8 85,619
05/27/2014 9.55 9.91 9.55 9.85 144,233
05/23/2014 9.34 9.63 9.265 9.54 113,890
05/22/2014 9.39 9.56 9.27 9.36 187,102
05/21/2014 9.43 9.57 9.2 9.32 93,197
05/20/2014 9.67 9.67 9.3601 9.42 140,054
05/19/2014 9.54 9.671 9.49 9.66 167,669
05/16/2014 9.54 9.72 9.4 9.58 119,309
05/15/2014 9.7 9.75 9.43 9.56 187,868
05/14/2014 10.02 10.02 9.7 9.73 221,280
05/13/2014 10.36 10.39 9.97 10.05 212,577
05/12/2014 10.19 10.5799 10.14 10.42 209,711
05/09/2014 10.19 10.36 9.7 10.16 476,438
05/08/2014 11.44 11.44 10.241 10.3 459,260
05/07/2014 11.46 11.53 11.25 11.47 153,292
05/06/2014 11.52 11.59 11.4 11.45 144,836
05/05/2014 11.65 11.68 11.5 11.58 159,370
05/02/2014 11.74 11.96 11.67 11.74 136,261
05/01/2014 11.88 11.94 11.61 11.74 136,026
04/30/2014 11.73 11.97 11.7 11.91 110,154
04/29/2014 11.95 12.065 11.73 11.78 163,906
04/28/2014 11.86 11.98 11.6 11.86 122,985
04/25/2014 11.97 12.02 11.82 11.85 110,831
04/24/2014 12.23 12.23 11.9 11.99 97,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?