XLON:RST
Rosetta Stone Inc Stock Price (Quote)
£228.50
+3.50 (+1.56%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £213.00 | £230.00 | Monday, 29th Apr 2024 RST.L stock ended at £228.50. This is 1.56% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.37% from a day low at £222.50 to a day high of £230.00. |
| 90 days | £213.00 | £255.75 | |
| 52 weeks | £116.51 | £295.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | £222.82 | £230.00 | £222.50 | £228.50 | 196 227 |
| Apr 26, 2024 | £223.83 | £225.00 | £221.10 | £225.00 | 151 297 |
| Apr 25, 2024 | £222.00 | £223.90 | £221.00 | £222.50 | 200 658 |
| Apr 24, 2024 | £226.30 | £227.34 | £222.00 | £223.50 | 175 384 |
| Apr 23, 2024 | £218.29 | £227.00 | £218.00 | £220.00 | 361 237 |
| Apr 22, 2024 | £218.60 | £218.60 | £213.00 | £213.00 | 268 127 |
| Apr 19, 2024 | £219.50 | £220.00 | £218.00 | £218.00 | 448 210 |
| Apr 18, 2024 | £220.00 | £220.00 | £218.00 | £219.50 | 193 093 |
| Apr 17, 2024 | £220.75 | £223.50 | £218.00 | £223.00 | 450 167 |
| Apr 16, 2024 | £225.00 | £225.00 | £220.00 | £222.50 | 435 726 |
| Apr 15, 2024 | £225.00 | £228.00 | £223.00 | £223.00 | 323 931 |
| Apr 12, 2024 | £225.11 | £227.50 | £223.00 | £226.00 | 313 142 |
| Apr 11, 2024 | £218.50 | £227.48 | £218.00 | £218.00 | 8 890 851 |
| Apr 10, 2024 | £221.40 | £223.00 | £218.00 | £223.00 | 183 637 |
| Apr 09, 2024 | £221.00 | £222.00 | £220.00 | £222.00 | 443 395 |
| Apr 08, 2024 | £219.55 | £224.00 | £219.55 | £222.00 | 276 832 |
| Apr 05, 2024 | £219.10 | £224.00 | £219.10 | £221.50 | 75 699 |
| Apr 04, 2024 | £219.60 | £224.00 | £219.00 | £220.00 | 183 632 |
| Apr 03, 2024 | £218.77 | £224.00 | £218.00 | £221.00 | 385 073 |
| Apr 02, 2024 | £220.00 | £220.00 | £220.00 | £220.00 | 0 |
| Mar 28, 2024 | £220.00 | £220.00 | £220.00 | £220.00 | 0 |
| Mar 27, 2024 | £220.00 | £220.00 | £220.00 | £220.00 | 0 |
| Mar 26, 2024 | £225.20 | £225.50 | £220.00 | £220.00 | 1 160 069 |
| Mar 25, 2024 | £227.20 | £227.50 | £225.00 | £227.50 | 80 378 |
| Mar 22, 2024 | £228.00 | £230.00 | £225.00 | £227.00 | 145 795 |
