Rosetta Stone Historical Stock Prices

RST 
$6.97
*  
0.02
0.29%
Get RST Alerts
*Delayed - data as of Aug. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.99  7.06  6.84  6.97 57,580
08/31/2015 6.96 7.06 6.84 6.97 57,591
08/28/2015 6.89 7.19 6.85 6.99 43,901
08/27/2015 6.8 7 6.78 6.87 77,768
08/26/2015 6.81 6.87 6.71 6.8 50,944
08/25/2015 6.78 6.8 6.7 6.78 103,196
08/24/2015 6.6 6.81 6.51 6.75 104,379
08/21/2015 6.8 6.9 6.7 6.79 119,538
08/20/2015 6.7 6.86 6.6 6.82 109,945
08/19/2015 6.73 6.83 6.7 6.75 64,056
08/18/2015 6.89 6.91 6.7 6.75 45,544
08/17/2015 6.76 6.98 6.63 6.83 64,067
08/14/2015 6.7 6.76 6.64 6.71 67,652
08/13/2015 6.64 6.75 6.57 6.7 59,215
08/12/2015 6.51 6.71 6.5 6.64 68,821
08/11/2015 6.55 6.69 6.51 6.52 61,245
08/10/2015 6.78 6.81 6.58 6.61 88,277
08/07/2015 6.78 6.81 6.4 6.75 210,102
08/06/2015 6.85 7.31 6.71 6.76 250,886
08/05/2015 6.95 7.1 6.7 6.8 110,301
08/04/2015 7.18 7.29 6.9 7 89,985
08/03/2015 7.24 7.29 6.82 7.1 77,549
07/31/2015 7.15 7.36 7.13 7.27 48,950
07/30/2015 7.2 7.35 7.08 7.12 78,973
07/29/2015 7.12 7.25 7.05 7.14 41,579
07/28/2015 7.35 7.48 7.13 7.15 60,633
07/27/2015 7.47 7.63 7.37 7.39 52,046
07/24/2015 7.54 7.58 7.4 7.54 37,627
07/23/2015 7.52 7.78 7.45 7.48 37,558
07/22/2015 7.58 7.64 7.3681 7.45 109,306
07/21/2015 7.55 7.79 7.55 7.59 83,952
07/20/2015 7.62 7.89 7.5 7.53 119,278
07/17/2015 7.69 7.71 7.5 7.6 79,631
07/16/2015 8.03 8.16 7.69 7.71 155,067
07/15/2015 8.31 8.35 7.9582 7.99 91,544
07/14/2015 8.25 8.43 8.24 8.31 58,082
07/13/2015 8.28 8.5 8.24 8.27 76,818
07/10/2015 8.24 8.33 8.19 8.26 73,104
07/09/2015 8 8.18 8 8.09 104,734
07/08/2015 7.55 8.13 7.55 7.91 165,617
07/07/2015 7.77 7.77 7.4 7.63 118,174
07/06/2015 7.77 7.81 7.613 7.72 97,450
07/02/2015 7.93 7.94 7.6882 7.83 88,915
07/01/2015 8.09 8.11 7.9 7.94 120,245
06/30/2015 8.22 8.31 7.95 7.98 118,171
06/29/2015 8.08 8.5 8.08 8.19 196,597
06/26/2015 8.31 8.48 8.09 8.17 1,706,123
06/25/2015 8.39 8.49 8.1 8.3 127,139
06/24/2015 8.56 8.58 8.31 8.34 146,070
06/23/2015 8.66 8.669 8.35 8.59 130,754
06/22/2015 8.6 8.985 8.49 8.61 233,577
06/19/2015 8.61 8.66 8.45 8.59 131,708
06/18/2015 8.51 8.69 8.41 8.62 111,258
06/17/2015 8.47 8.52 8.3 8.44 113,098
06/16/2015 8.48 8.62 8.29 8.43 147,931
06/15/2015 8.43 8.48 8.25 8.45 140,714
06/12/2015 8.48 8.57 8.3 8.5 78,611
06/11/2015 8.55 8.55 8.23 8.47 114,424
06/10/2015 8.32 8.49 8.26 8.46 202,506
06/09/2015 8.21 8.39 7.93 8.27 130,732
06/08/2015 8.1 8.71 8.1 8.21 402,051
06/05/2015 7.83 8 7.66 7.96 108,996
06/04/2015 8.09 8.23 7.69 7.82 182,659
06/03/2015 8.75 8.75 8.02 8.11 251,924
06/02/2015 7.7 9.19 7.56 8.7 622,788
06/01/2015 7.7 7.87 7.5 7.7 289,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?