Rosetta Stone Inc (RST) Historical Stock Data

Historical Data

In the past 30 trading days, RST is down -0.01% a day on average. There have been 19 days where Rosetta Stone Inc closed green and 11 days where RST closed red.

DateOpenCloseChangeLowHighVolume
2020-10-1629.9929.99↑$0.00 (0.00%)29.9929.990
2020-10-1529.9929.99↑$0.00 (0.00%)29.9929.990
2020-10-1429.9929.99↑$0.00 (0.00%)29.9830.01189.70K
2020-10-1329.9629.99↑$0.03 (0.10%)29.9529.99320.40K
2020-10-1229.9629.95↓$0.01 (-0.03%)29.9330.01362.40K
2020-10-0929.9429.95↑$0.01 (0.03%)29.9429.96306.60K
2020-10-0829.9429.95↑$0.01 (0.03%)29.9329.97231.20K
2020-10-0729.9229.93↑$0.01 (0.03%)29.9029.94318.80K
2020-10-0629.9029.90↑$0.00 (0.00%)29.8929.94361.30K
2020-10-0529.9129.88↓$0.03 (-0.10%)29.8829.95550.60K
2020-10-0229.8929.89↑$0.00 (0.00%)29.8829.92468.50K
2020-10-0130.0329.90↓$0.13 (-0.43%)29.9030.03405.60K
2020-09-3029.9129.98↑$0.07 (0.23%)29.8930.000.98M
2020-09-2929.9529.90↓$0.05 (-0.17%)29.8929.95396.70K
2020-09-2829.9329.90↓$0.03 (-0.10%)29.9030.05485.30K
2020-09-2529.8129.88↑$0.07 (0.23%)29.8129.92396.80K
2020-09-2429.8729.88↑$0.01 (0.03%)29.8629.931.07M
2020-09-2329.8829.90↑$0.02 (0.07%)29.8829.92717K
2020-09-2229.9029.91↑$0.01 (0.03%)29.8829.95655.88K
2020-09-2129.9129.91↑$0.00 (0.00%)29.8829.93831.75K
2020-09-1829.8629.94↑$0.08 (0.27%)29.8629.99761.13K
2020-09-1729.9329.87↓$0.06 (-0.20%)29.8729.99580.70K
2020-09-1629.9629.95↓$0.01 (-0.03%)29.9130.010.97M
2020-09-1529.9329.96↑$0.03 (0.10%)29.9130.03723.30K
2020-09-1429.9329.90↓$0.03 (-0.10%)29.8829.98539.60K
2020-09-1129.8429.88↑$0.04 (0.13%)29.8429.940.94M
2020-09-1029.8929.83↓$0.06 (-0.20%)29.8129.931.70M
2020-09-0929.9529.80↓$0.15 (-0.50%)29.8030.031.23M
2020-09-0829.8630.00↑$0.14 (0.47%)29.8230.081.85M
2020-09-0429.8729.79↓$0.08 (-0.27%)29.7930.004.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$RST I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report