XLON:RST
Rosetta Stone Inc Stock Price (Quote)
£276.00
+0 (+0%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £213.00 | £278.00 | Monday, 20th May 2024 RST.L stock ended at £276.00. During the day the stock fluctuated 0% from a day low at £276.00 to a day high of £276.00. |
90 days | £213.00 | £278.00 | |
52 weeks | £116.51 | £278.00 |
Date | Open | High | Low | Close | Volume |
Oct 13, 2023 | £202.15 | £207.84 | £200.00 | £204.00 | 57 899 |
Oct 12, 2023 | £209.00 | £210.00 | £200.00 | £202.00 | 68 926 |
Oct 11, 2023 | £201.20 | £209.00 | £200.00 | £205.00 | 146 094 |
Oct 10, 2023 | £201.10 | £204.00 | £200.00 | £203.00 | 60 489 |
Oct 09, 2023 | £204.50 | £212.00 | £201.50 | £202.90 | 65 314 |
Oct 06, 2023 | £207.50 | £214.00 | £204.00 | £208.00 | 298 539 |
Oct 05, 2023 | £200.00 | £200.00 | £200.00 | £200.00 | 0 |
Oct 04, 2023 | £212.00 | £215.00 | £200.00 | £200.00 | 142 797 |
Oct 03, 2023 | £225.00 | £225.00 | £210.00 | £213.50 | 174 423 |
Oct 02, 2023 | £235.00 | £235.00 | £235.00 | £235.00 | 0 |
Sep 29, 2023 | £230.00 | £240.00 | £226.00 | £235.00 | 361 797 |
Sep 28, 2023 | £221.90 | £232.00 | £217.00 | £230.50 | 801 671 |
Sep 27, 2023 | £218.00 | £229.00 | £216.00 | £222.00 | 197 774 |
Sep 26, 2023 | £198.25 | £223.00 | £198.25 | £223.00 | 546 071 |
Sep 25, 2023 | £197.50 | £204.80 | £194.50 | £198.00 | 318 185 |
Sep 22, 2023 | £190.80 | £196.00 | £189.00 | £196.00 | 227 421 |
Sep 21, 2023 | £194.50 | £194.50 | £186.10 | £189.00 | 1 132 427 |
Sep 20, 2023 | £192.00 | £197.00 | £191.00 | £194.50 | 228 643 |
Sep 19, 2023 | £192.00 | £193.25 | £190.00 | £192.00 | 228 099 |
Sep 18, 2023 | £192.00 | £193.00 | £190.00 | £192.00 | 603 644 |
Sep 15, 2023 | £191.00 | £196.00 | £190.00 | £193.00 | 636 533 |
Sep 14, 2023 | £199.25 | £200.00 | £191.00 | £200.00 | 104 555 |
Sep 13, 2023 | £198.25 | £203.75 | £198.00 | £200.50 | 419 054 |
Sep 12, 2023 | £198.00 | £204.00 | £195.00 | £195.00 | 122 875 |
Sep 11, 2023 | £200.10 | £203.00 | £194.00 | £194.00 | 191 237 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RST.L stock historical prices to predict future price movements?
Trend Analysis: Examine the RST.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RST.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.