RST Historical Prices | Rosetta Stone Rosetta Stone, In Stock

Dow

0.06% Nasdaq

0.01%

Rosetta Stone, Inc. (RST)

-NYSE

16.96 0.11(0.65%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	16.89	17.19	16.77	16.96	57,000	16.96
May 23, 2013	16.64	16.97	16.51	16.85	97,800	16.85
May 22, 2013	17.43	17.85	16.50	16.67	259,900	16.67
May 21, 2013	17.04	17.50	16.87	17.36	243,400	17.36
May 20, 2013	16.96	17.36	16.95	17.02	315,100	17.02
May 17, 2013	16.75	17.06	16.75	16.95	73,000	16.95
May 16, 2013	16.94	17.16	16.71	16.75	68,700	16.75
May 15, 2013	16.89	17.26	16.85	16.96	54,400	16.96
May 14, 2013	17.06	17.20	16.82	16.98	105,600	16.98
May 13, 2013	16.76	17.31	16.76	16.99	169,800	16.99
May 10, 2013	16.48	16.87	16.03	16.68	156,400	16.68
May 9, 2013	17.70	17.70	15.80	16.45	709,000	16.45
May 8, 2013	18.19	18.30	17.98	18.02	263,600	18.02
May 7, 2013	17.58	18.19	17.50	18.13	298,500	18.13
May 6, 2013	17.42	17.50	17.25	17.50	262,200	17.50
May 3, 2013	16.97	17.60	16.90	17.32	206,500	17.32
May 2, 2013	16.61	16.99	16.61	16.87	116,900	16.87
May 1, 2013	16.97	16.99	16.46	16.52	143,700	16.52
Apr 30, 2013	17.02	17.19	16.88	16.93	157,200	16.93
Apr 29, 2013	16.87	17.12	16.77	16.95	206,100	16.95
Apr 26, 2013	16.59	16.88	16.53	16.76	188,600	16.76
Apr 25, 2013	16.64	16.85	16.39	16.58	217,500	16.58
Apr 24, 2013	16.38	16.58	16.20	16.52	153,600	16.52
Apr 23, 2013	16.45	16.65	16.34	16.58	193,000	16.58
Apr 22, 2013	16.43	16.50	16.31	16.34	104,900	16.34
Apr 19, 2013	16.19	16.38	16.19	16.30	103,200	16.30
Apr 18, 2013	16.48	16.48	16.18	16.21	116,400	16.21
Apr 17, 2013	16.20	16.49	16.20	16.36	150,200	16.36
Apr 16, 2013	16.02	16.25	15.95	16.25	111,500	16.25
Apr 15, 2013	16.08	16.08	15.65	15.87	137,400	15.87
Apr 12, 2013	15.70	16.13	15.63	15.99	86,100	15.99
Apr 11, 2013	15.93	15.95	15.73	15.79	41,500	15.79
Apr 10, 2013	15.75	16.20	15.72	15.98	161,600	15.98
Apr 9, 2013	15.10	16.00	15.10	15.74	85,100	15.74
Apr 8, 2013	15.46	15.46	14.84	15.08	118,400	15.08
Apr 5, 2013	15.72	15.85	15.29	15.42	178,400	15.42
Apr 4, 2013	15.74	15.96	15.72	15.87	61,400	15.87
Apr 3, 2013	15.67	15.94	15.67	15.77	171,500	15.77
Apr 2, 2013	15.13	15.83	15.10	15.67	132,900	15.67
Apr 1, 2013	15.41	15.41	15.00	15.06	70,200	15.06
Mar 28, 2013	15.27	15.40	15.16	15.38	101,600	15.38
Mar 27, 2013	14.88	15.44	14.81	15.40	148,600	15.40
Mar 26, 2013	14.59	15.00	14.43	14.97	89,200	14.97
Mar 25, 2013	14.54	14.58	14.32	14.56	65,900	14.56
Mar 22, 2013	14.43	14.54	14.36	14.54	48,800	14.54
Mar 21, 2013	13.98	14.56	13.98	14.46	130,000	14.46
Mar 20, 2013	14.09	14.18	13.95	14.15	121,900	14.15
Mar 19, 2013	13.78	14.15	13.69	14.03	185,700	14.03
Mar 18, 2013	13.74	13.95	13.61	13.78	84,500	13.78
Mar 15, 2013	13.85	13.97	13.75	13.90	126,800	13.90
Mar 14, 2013	13.40	13.86	13.35	13.86	139,800	13.86
Mar 13, 2013	13.32	13.50	13.24	13.42	76,700	13.42
Mar 12, 2013	13.27	13.39	13.21	13.31	150,800	13.31
Mar 11, 2013	13.25	13.48	12.98	13.35	112,300	13.35
Mar 8, 2013	13.33	13.37	13.22	13.30	102,300	13.30
Mar 7, 2013	13.27	13.31	13.14	13.26	100,200	13.26
Mar 6, 2013	13.19	13.38	12.90	13.23	191,800	13.23
Mar 5, 2013	13.19	13.29	13.00	13.28	89,900	13.28
Mar 4, 2013	12.92	13.36	12.68	13.17	140,600	13.17
Mar 1, 2013	11.87	12.97	11.87	12.91	236,500	12.91
Feb 28, 2013	12.13	12.13	11.55	11.58	146,700	11.58
Feb 27, 2013	12.07	12.45	12.07	12.19	42,100	12.19
Feb 26, 2013	12.05	12.36	12.03	12.27	26,900	12.27
Feb 25, 2013	12.49	12.49	11.92	12.02	86,500	12.02
Feb 22, 2013	12.48	12.59	12.40	12.53	18,100	12.53
Feb 21, 2013	12.73	12.75	12.47	12.47	30,700	12.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rosetta Stone, Inc. (RST)