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.

Date	Open	Close	Change	Low	High	Volume
2020-10-16	29.99	29.99	↑$0.00 (0.00%)	29.99	29.99	0
2020-10-15	29.99	29.99	↑$0.00 (0.00%)	29.99	29.99	0
2020-10-14	29.99	29.99	↑$0.00 (0.00%)	29.98	30.01	189.70K
2020-10-13	29.96	29.99	↑$0.03 (0.10%)	29.95	29.99	320.40K
2020-10-12	29.96	29.95	↓$0.01 (-0.03%)	29.93	30.01	362.40K
2020-10-09	29.94	29.95	↑$0.01 (0.03%)	29.94	29.96	306.60K
2020-10-08	29.94	29.95	↑$0.01 (0.03%)	29.93	29.97	231.20K
2020-10-07	29.92	29.93	↑$0.01 (0.03%)	29.90	29.94	318.80K
2020-10-06	29.90	29.90	↑$0.00 (0.00%)	29.89	29.94	361.30K
2020-10-05	29.91	29.88	↓$0.03 (-0.10%)	29.88	29.95	550.60K
2020-10-02	29.89	29.89	↑$0.00 (0.00%)	29.88	29.92	468.50K
2020-10-01	30.03	29.90	↓$0.13 (-0.43%)	29.90	30.03	405.60K
2020-09-30	29.91	29.98	↑$0.07 (0.23%)	29.89	30.00	0.98M
2020-09-29	29.95	29.90	↓$0.05 (-0.17%)	29.89	29.95	396.70K
2020-09-28	29.93	29.90	↓$0.03 (-0.10%)	29.90	30.05	485.30K
2020-09-25	29.81	29.88	↑$0.07 (0.23%)	29.81	29.92	396.80K
2020-09-24	29.87	29.88	↑$0.01 (0.03%)	29.86	29.93	1.07M
2020-09-23	29.88	29.90	↑$0.02 (0.07%)	29.88	29.92	717K
2020-09-22	29.90	29.91	↑$0.01 (0.03%)	29.88	29.95	655.88K
2020-09-21	29.91	29.91	↑$0.00 (0.00%)	29.88	29.93	831.75K
2020-09-18	29.86	29.94	↑$0.08 (0.27%)	29.86	29.99	761.13K
2020-09-17	29.93	29.87	↓$0.06 (-0.20%)	29.87	29.99	580.70K
2020-09-16	29.96	29.95	↓$0.01 (-0.03%)	29.91	30.01	0.97M
2020-09-15	29.93	29.96	↑$0.03 (0.10%)	29.91	30.03	723.30K
2020-09-14	29.93	29.90	↓$0.03 (-0.10%)	29.88	29.98	539.60K
2020-09-11	29.84	29.88	↑$0.04 (0.13%)	29.84	29.94	0.94M
2020-09-10	29.89	29.83	↓$0.06 (-0.20%)	29.81	29.93	1.70M
2020-09-09	29.95	29.80	↓$0.15 (-0.50%)	29.80	30.03	1.23M
2020-09-08	29.86	30.00	↑$0.14 (0.47%)	29.82	30.08	1.85M
2020-09-04	29.87	29.79	↓$0.08 (-0.27%)	29.79	30.00	4.02M