RST: Historical Prices for ROSETTA STONE, INC. - Yahoo! Finance

MORE ON RST

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.65	17.70	17.29	17.68	81,900	17.68
19-Nov-09	17.25	17.61	17.08	17.61	153,400	17.61
18-Nov-09	17.18	17.47	16.69	17.23	183,200	17.23
17-Nov-09	16.50	16.80	16.06	16.74	428,800	16.74
16-Nov-09	16.84	16.91	16.53	16.55	302,400	16.55
13-Nov-09	16.84	16.95	16.62	16.86	317,900	16.86
12-Nov-09	16.81	17.08	16.55	16.78	662,600	16.78
11-Nov-09	17.46	17.75	16.34	16.80	678,800	16.80
10-Nov-09	17.81	17.99	17.30	17.42	395,400	17.42
9-Nov-09	18.94	18.94	17.90	17.97	501,600	17.97
6-Nov-09	19.42	19.42	17.71	18.38	1,161,200	18.38
5-Nov-09	19.96	20.80	19.76	20.51	220,800	20.51
4-Nov-09	19.84	20.03	19.34	19.94	236,000	19.94
3-Nov-09	20.31	20.39	19.67	19.78	223,000	19.78
2-Nov-09	20.95	20.95	20.30	20.36	150,900	20.36
30-Oct-09	20.58	20.85	19.90	20.75	166,700	20.75
29-Oct-09	20.22	20.74	20.09	20.59	156,100	20.59
28-Oct-09	20.40	20.60	19.85	20.07	454,600	20.07
27-Oct-09	20.97	21.18	20.50	20.52	198,600	20.52
26-Oct-09	21.28	21.66	20.75	20.99	234,800	20.99
23-Oct-09	21.92	21.94	21.22	21.37	61,800	21.37
22-Oct-09	22.00	22.10	21.20	21.66	131,500	21.66
21-Oct-09	22.11	22.60	21.53	21.62	96,300	21.62
20-Oct-09	21.97	22.18	21.73	22.11	83,900	22.11
19-Oct-09	22.01	22.26	21.44	22.04	132,900	22.04
16-Oct-09	22.42	22.95	21.75	21.76	343,000	21.76
15-Oct-09	22.58	22.74	22.18	22.67	94,300	22.67
14-Oct-09	22.89	23.00	22.43	22.62	127,300	22.62
13-Oct-09	22.07	22.90	22.07	22.62	149,800	22.62
12-Oct-09	22.43	22.90	22.13	22.30	175,700	22.30
9-Oct-09	22.50	23.24	22.15	22.25	227,900	22.25
8-Oct-09	23.34	23.34	22.25	22.39	223,500	22.39
7-Oct-09	23.38	23.62	22.90	23.11	120,700	23.11
6-Oct-09	23.96	23.96	23.35	23.70	93,000	23.70
5-Oct-09	23.52	23.80	23.16	23.72	79,800	23.72
2-Oct-09	23.00	23.75	22.76	23.52	110,900	23.52
1-Oct-09	22.46	23.47	22.22	23.19	254,400	23.19
30-Sep-09	23.01	23.36	22.27	22.96	158,100	22.96
29-Sep-09	23.06	23.69	22.90	23.23	158,000	23.23
28-Sep-09	22.85	23.73	22.60	23.28	220,000	23.28
25-Sep-09	22.21	23.78	21.75	22.61	268,400	22.61
24-Sep-09	22.97	23.25	21.60	22.15	183,200	22.15
23-Sep-09	23.74	23.95	22.52	22.72	193,400	22.72
22-Sep-09	23.48	23.95	23.01	23.64	187,700	23.64
21-Sep-09	22.60	23.99	22.38	23.42	272,200	23.42
18-Sep-09	22.70	22.87	22.34	22.62	276,500	22.62
17-Sep-09	22.95	23.07	22.41	22.64	205,900	22.64
16-Sep-09	22.60	22.95	22.43	22.80	207,700	22.80
15-Sep-09	23.06	23.06	22.28	22.59	176,200	22.59
14-Sep-09	22.99	23.29	22.78	22.91	247,000	22.91
11-Sep-09	23.32	23.35	22.75	23.13	351,000	23.13
10-Sep-09	23.05	23.40	22.90	23.32	105,800	23.32
9-Sep-09	22.94	23.24	22.83	23.12	141,900	23.12
8-Sep-09	23.09	23.10	22.61	22.72	201,200	22.72
4-Sep-09	22.89	22.95	22.46	22.86	162,600	22.86
3-Sep-09	22.61	22.99	22.53	22.87	219,800	22.87
2-Sep-09	21.49	22.92	21.21	22.60	289,900	22.60
1-Sep-09	21.96	22.17	21.35	21.58	342,800	21.58
31-Aug-09	22.40	22.40	22.00	22.05	187,800	22.05
28-Aug-09	22.00	22.98	22.00	22.58	386,700	22.58
27-Aug-09	22.00	22.11	21.20	22.11	179,200	22.11
26-Aug-09	21.83	21.95	21.25	21.89	242,300	21.89
25-Aug-09	21.48	21.88	21.25	21.60	477,400	21.60
24-Aug-09	20.90	21.55	20.85	21.38	626,400	21.38
21-Aug-09	20.85	21.03	20.32	20.87	673,800	20.87
20-Aug-09	20.24	20.87	20.10	20.75	609,300	20.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.