RST

Rosetta Stone

$25.04 1.25 (5.25%)
16:59 EDT RST Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -65.89
Market Cap:       566.17M
EPS:       -0.38
Volume:       349,100
Day's Range:       23.45 - 25.05
52wk Range:       14.14 - 26.88
Previous Close:       25.04
Historical Data for RST
Date Open High Low Volume Close Change %
05/23/19 23.69 25.05 23.45 349,167 25.04 1.25   5.25%
05/22/19 24.22 24.62 23.76 438,983 23.79 -0.60   -2.46%
05/21/19 24.54 24.65 23.81 340,181 24.39 -0.13   -0.53%
05/20/19 25.21 25.31 24.44 192,562 24.52 -0.80   -3.16%
05/17/19 25.53 26.17 25.25 241,100 25.32 -0.34   -1.33%
05/16/19 25.38 25.79 25.30 321,033 25.66 0.35   1.38%
05/15/19 25.19 25.67 25.07 248,537 25.31 0.05   0.20%
05/14/19 25.58 25.63 24.97 311,857 25.26 -0.32   -1.25%
05/13/19 25.91 26.55 25.51 291,151 25.58 -0.74   -2.81%
05/10/19 26.02 26.54 26.00 337,500 26.32 -0.01   -0.04%
05/09/19 26.20 26.88 25.96 267,320 26.33 0.15   0.57%
05/08/19 26.00 26.48 24.11 785,695 26.18 0.94   3.72%
05/07/19 26.10 26.26 24.76 252,457 25.24 -1.04   -3.96%
05/06/19 25.75 26.48 25.65 294,571 26.28 0.16   0.61%
05/03/19 25.80 26.17 25.63 210,300 26.12 0.47   1.83%
05/02/19 25.68 25.74 25.41 213,071 25.65 0.03   0.12%
05/01/19 25.41 25.81 25.15 172,135 25.62 0.40   1.59%
04/30/19 25.27 25.48 25.06 187,258 25.22 -0.06   -0.24%
04/29/19 25.57 25.64 25.17 162,484 25.28 -0.29   -1.13%
04/26/19 24.99 25.67 24.93 114,800 25.57 0.59   2.36%
04/25/19 24.98 25.10 24.57 268,785 24.98 0.02   0.08%
04/24/19 25.00 25.09 24.83 207,671 24.96 -0.04   -0.16%
04/23/19 24.13 25.26 23.97 402,299 25.00 0.99   4.12%
04/22/19 23.73 24.09 23.70 198,981 24.01 0.25   1.05%
04/18/19 23.42 23.89 23.30 126,500 23.76 0.22   0.93%
04/17/19 23.61 23.85 23.41 167,681 23.54 -0.02   -0.08%
04/16/19 23.58 23.65 23.41 107,020 23.56 0.03   0.13%
04/15/19 23.50 23.77 23.35 134,277 23.53 -0.04   -0.17%
04/12/19 23.50 23.85 23.16 307,100 23.57 0.14   0.60%
04/11/19 23.15 23.90 23.08 183,120 23.43 0.06   0.26%
04/10/19 22.74 23.70 22.74 311,685 23.37 0.59   2.59%
04/09/19 22.70 23.12 22.37 256,800 22.78 0.04   0.18%
04/08/19 22.13 22.84 21.93 132,849 22.74 0.55   2.48%
04/05/19 22.07 22.53 21.94 235,800 22.19 0.12   0.54%
04/04/19 21.52 22.07 21.45 133,576 22.07 0.50   2.32%
04/03/19 21.26 21.73 21.01 151,253 21.57 0.36   1.70%
04/02/19 21.45 21.45 20.51 144,343 21.21 0.01   0.05%
04/01/19 21.85 22.13 21.08 163,099 21.20 -0.65   -2.97%
03/29/19 21.24 21.88 21.00 184,200 21.85 0.70   3.31%
03/28/19 21.40 21.44 20.97 123,090 21.15 -0.29   -1.35%
03/27/19 21.65 21.81 21.11 87,385 21.44 -0.16   -0.74%
03/26/19 21.82 21.92 21.25 125,214 21.60 -0.10   -0.46%
03/25/19 21.49 21.97 21.24 141,706 21.70 0.31   1.45%
03/22/19 21.77 21.99 21.18 228,800 21.39 -0.46   -2.11%
03/21/19 22.29 22.78 21.73 197,073 21.85 -0.46   -2.06%
03/20/19 22.14 22.83 21.98 316,743 22.31 0.23   1.04%
03/19/19 22.24 22.60 21.71 292,860 22.08 -0.17   -0.76%
03/18/19 22.60 23.07 22.23 251,132 22.25 -0.31   -1.37%
03/15/19 22.88 23.38 22.46 449,800 22.56 -0.25   -1.10%
03/14/19 22.97 23.03 22.42 272,545 22.81 -0.15   -0.65%
03/13/19 23.35 24.01 22.78 419,285 22.96 -0.39   -1.67%
03/12/19 21.57 23.64 21.48 708,104 23.35 1.60   7.36%
03/11/19 21.75 22.04 21.05 327,758 21.75 0.17   0.79%
03/08/19 20.02 21.60 19.80 729,000 21.58 1.42   7.04%
03/07/19 17.19 22.00 17.19 1,313,251 20.16 4.56   29.23%
03/06/19 16.09 16.09 15.50 222,905 15.60 -0.49   -3.05%
03/05/19 16.64 16.66 15.89 137,291 16.09 -0.61   -3.65%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!