Rosetta Stone (RST)
Add to Watchlists Create an Alert
16.80
-0.05 -0.30%
NYSE
May 24, 12:44PM
BATS Real time
Currency in USD
Rosetta Stone Price:
16.80 for May 24, 2013Rosetta Stone Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 16.64 | 16.97 | 16.51 | 16.85 | 96980.00 |
| May 22, 2013 | 17.43 | 17.85 | 16.50 | 16.67 | 251118.0 |
| May 21, 2013 | 17.04 | 17.50 | 16.87 | 17.36 | 241822.0 |
| May 20, 2013 | 16.96 | 17.36 | 16.95 | 17.02 | 314029.0 |
| May 17, 2013 | 16.75 | 17.06 | 16.75 | 16.95 | 71255.00 |
| May 16, 2013 | 16.94 | 17.16 | 16.71 | 16.75 | 67218.00 |
| May 15, 2013 | 16.89 | 17.26 | 16.85 | 16.96 | 54362.00 |
| May 14, 2013 | 17.06 | 17.20 | 16.82 | 16.98 | 103561.0 |
| May 13, 2013 | 16.76 | 17.31 | 16.76 | 16.99 | 169394.0 |
| May 10, 2013 | 16.48 | 16.87 | 16.03 | 16.68 | 156483.0 |
| May 9, 2013 | 17.70 | 17.70 | 15.80 | 16.45 | 706886.0 |
| May 8, 2013 | 18.19 | 18.30 | 17.98 | 18.02 | 260179.0 |
| May 7, 2013 | 17.58 | 18.19 | 17.50 | 18.13 | 256089.0 |
| May 6, 2013 | 17.42 | 17.50 | 17.25 | 17.50 | 261514.0 |
| May 3, 2013 | 16.97 | 17.60 | 16.90 | 17.32 | 206063.0 |
| May 2, 2013 | 16.61 | 16.99 | 16.61 | 16.87 | 116595.0 |
| May 1, 2013 | 16.97 | 16.98 | 16.46 | 16.52 | 138695.0 |
| April 30, 2013 | 17.02 | 17.19 | 16.88 | 16.93 | 154807.0 |
| April 29, 2013 | 16.87 | 17.12 | 16.77 | 16.95 | 205392.0 |
| April 26, 2013 | 16.59 | 16.88 | 16.53 | 16.76 | 187000.0 |
| April 25, 2013 | 16.64 | 16.85 | 16.39 | 16.58 | 217371.0 |
| April 24, 2013 | 16.38 | 16.58 | 16.20 | 16.52 | 152828.0 |
| April 23, 2013 | 16.45 | 16.65 | 16.34 | 16.58 | 192534.0 |
| April 22, 2013 | 16.43 | 16.50 | 16.31 | 16.34 | 104648.0 |
| April 19, 2013 | 16.19 | 16.38 | 16.19 | 16.30 | 102401.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
RST Price Benchmarks
| Companies | |
|---|---|
| American Public Education | 38.41 |
| Xueda Education Group | 3.15 |
| TAL Education Group | 10.05 |
RST Price Range, Past 5 Years
| Minimum | 6.670 | Nov 29 2011 |
| Maximum | 31.67 | May 5 2009 |
| Average | 16.71 |
