RST - Rosetta Stone Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201813.8014.0913.7813.9613.9634,419
Apr 25, 201813.5913.9013.4413.7613.7688,700
Apr 24, 201813.8213.8213.5013.6213.6292,800
Apr 23, 201813.6413.7713.5313.7513.75137,300
Apr 20, 201813.7213.7213.4913.6513.6575,800
Apr 19, 201813.7713.9213.6113.7613.7692,700
Apr 18, 201813.5013.7913.4213.7713.7792,700
Apr 17, 201813.3813.5913.3313.4313.4381,700
Apr 16, 201813.1813.3412.9613.3013.3080,200
Apr 13, 201813.2213.2212.9313.1313.1392,200
Apr 12, 201813.2413.2513.1613.1713.1749,900
Apr 11, 201813.3913.4213.1513.2013.2089,300
Apr 10, 201813.2813.4713.2313.4213.4288,300
Apr 09, 201813.1613.3613.1013.1613.1676,400
Apr 06, 201813.1613.2213.0013.0813.0898,700
Apr 05, 201813.1913.3113.0613.2213.2264,700
Apr 04, 201812.8113.2012.7413.1613.1696,700
Apr 03, 201813.0613.1512.8912.9012.90152,100
Apr 02, 201813.0813.3612.9713.0213.0296,600
Mar 29, 201813.0213.3012.8513.1513.15128,900
Mar 28, 201813.2113.2612.8612.9412.94206,300
Mar 27, 201813.4113.5413.1513.2513.25102,300
Mar 26, 201813.2913.4013.1813.3513.3584,000
Mar 23, 201813.4413.4513.1513.2013.20130,500
Mar 22, 201813.4513.6113.3813.4513.45115,000
Mar 21, 201813.4513.6013.3313.5113.51117,000
Mar 20, 201813.3613.6713.2913.4013.40135,100
Mar 19, 201813.3713.5013.0613.3413.34171,300
Mar 16, 201813.1813.5213.1413.3013.30224,900
Mar 15, 201813.2013.3612.8813.1813.18821,400
Mar 14, 201813.6013.6413.1113.1613.16266,200
Mar 13, 201813.7813.9013.4813.6113.61224,400
Mar 12, 201814.0014.1113.6313.6913.69260,800
Mar 09, 201814.2414.2413.7513.9413.94269,300
Mar 08, 201814.3214.8114.0714.1514.15217,600
Mar 07, 201813.8014.1713.8014.1414.14212,500
Mar 06, 201813.7714.0513.6413.8213.82164,400
Mar 05, 201813.7014.0413.6613.7213.72127,300
Mar 02, 201813.4913.8513.3413.8313.83102,200
Mar 01, 201813.6513.9513.5313.5313.53109,400
Feb 28, 201814.0414.1613.6913.6913.6980,000
Feb 27, 201814.2014.2013.8013.9713.9765,100
Feb 26, 201813.9314.2113.9014.1814.18167,100
Feb 23, 201813.9013.9313.6013.9113.91181,800
Feb 22, 201813.6213.9013.3713.8713.8751,500
Feb 21, 201813.4913.9013.3213.6013.6091,200
Feb 20, 201813.7813.9813.6013.6313.63138,200
Feb 16, 201812.9313.8712.9113.7813.78299,500
Feb 15, 201812.8813.0912.8513.0113.01181,000
Feb 14, 201812.6313.2512.6312.8712.87221,300
Feb 13, 201812.6612.8812.3612.7512.75135,400
Feb 12, 201812.7812.8612.7012.7612.7656,000
Feb 09, 201812.7912.9012.6612.7912.79132,600
Feb 08, 201812.6913.0212.5312.7112.7199,100
Feb 07, 201812.4812.8112.4012.7212.7294,800
Feb 06, 201812.1412.5812.1412.4812.48377,600
Feb 05, 201812.4012.7212.2112.3512.3582,900
Feb 02, 201812.7712.7712.4812.5312.53227,400
Feb 01, 201812.7612.9812.7212.8712.8768,900
Jan 31, 201812.7212.8312.4712.7812.7886,300
Jan 30, 201812.7512.9212.5012.6412.6477,200
Jan 29, 201812.6512.8812.6512.8312.8375,200
Jan 26, 201812.5312.7612.5112.6612.6650,400
Jan 25, 201812.4812.5412.3612.5412.54101,200
Jan 24, 201812.5912.6712.3812.3912.3938,300
Jan 23, 201812.6412.6812.5212.5912.5959,700
Jan 22, 201812.4112.7812.3612.6212.62103,100
Jan 19, 201812.4512.5612.3612.4112.41104,700
Jan 18, 201812.5212.5312.4012.4612.46129,300
Jan 17, 201812.6212.6612.4612.5612.5636,200
Jan 16, 201812.6012.6912.3712.5612.5659,400
Jan 12, 201812.7012.8612.5812.6012.6056,400
Jan 11, 201812.5912.8912.5812.7212.7278,100
Jan 10, 201812.4812.6512.1612.6012.6048,600
Jan 09, 201812.5412.5512.4412.5012.5062,200
Jan 08, 201812.4412.5712.1912.5312.5343,800
Jan 05, 201812.3112.5212.2612.4912.4964,500
Jan 04, 201812.2112.4312.1612.3712.3785,900
Jan 03, 201811.9612.3511.9112.1912.19117,100
Jan 02, 201812.4712.5711.9111.9811.98153,000
Dec 29, 201712.3212.6612.2512.4712.47125,800
Dec 28, 201712.3512.4212.2512.3212.3269,300
Dec 27, 201712.3412.4612.0812.4112.4168,700
Dec 26, 201712.5712.6012.3212.4512.4553,900
Dec 22, 201712.8312.8312.5612.6612.6632,500
Dec 21, 201712.7712.8312.5112.7512.75115,400
Dec 20, 201713.0113.1912.7112.7712.7754,800
Dec 19, 201713.4113.4812.8112.9012.90103,100
Dec 18, 201713.1913.6713.1913.4613.46187,600
Dec 15, 201713.1213.3213.1213.1613.16256,300
Dec 14, 201713.1813.2613.0913.0913.09213,100
Dec 13, 201712.9413.4112.9413.1713.17334,200
Dec 12, 201712.3512.9812.3212.9412.94287,000
Dec 11, 201712.3012.3512.1412.3212.32117,300
Dec 08, 201712.1212.3612.1012.3512.3569,300
Dec 07, 201712.2212.3711.9912.0412.04247,600
Dec 06, 201712.3112.3512.1112.2712.2767,900
Dec 05, 201712.0612.3512.0112.3212.3259,300
Dec 04, 201712.4012.4011.9812.0412.04137,800
Dec 01, 201712.1812.3611.7012.3512.35131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...