$16.12 -0.50 (%) Rosetta Resources Inc - NASDAQ

Jan. 30, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
1/29/201517.5017.7516.4016.623,636,037
1/28/201518.2218.3217.0717.182,474,860
1/27/201517.6218.5517.5318.451,997,513
1/26/201517.0918.2216.7517.892,110,157
1/23/201517.7217.8616.7217.102,189,124
1/22/201518.5918.7417.1817.802,397,064
1/21/201518.2618.8018.1118.421,892,536
1/20/201518.2918.7717.2917.951,355,330
1/16/201518.1719.3117.9818.782,086,945
1/15/201519.3119.7017.8717.962,101,749
1/14/201517.9419.0717.3318.902,606,975
1/13/201519.1519.1617.7418.302,099,122
1/12/201519.8819.8818.2219.081,776,433
1/9/201520.3020.7619.8320.461,365,726
1/8/201519.2920.6318.9320.362,611,235
1/7/201519.7520.2418.7618.991,668,352
1/6/201520.6020.6719.1019.353,046,256
1/5/201521.9221.9220.0820.712,337,272
1/2/201521.9122.9921.4922.551,495,102
12/31/201421.9222.7921.1922.312,686,886
12/30/201422.2422.9721.9622.031,159,716
12/29/201422.9623.4322.1022.221,584,293
12/26/201422.9223.6022.4922.781,058,951
12/24/201423.2023.4722.2023.18773,946
12/23/201423.1223.7322.7123.631,995,650
12/22/201422.4923.2821.5523.072,399,372
12/19/201420.2522.9720.2522.774,709,552
12/18/201421.4822.0919.9420.593,686,592
12/17/201418.3521.0018.2120.233,575,981
12/16/201417.2619.3116.6718.394,213,305
12/15/201418.7218.9917.1917.213,188,186
12/12/201419.8220.3018.4318.473,010,856
12/11/201420.7821.6720.1020.151,932,853
12/10/201422.4622.4620.2520.813,136,321
12/9/201422.2723.7022.2723.201,857,216
12/8/201424.3724.3722.4322.581,550,148
12/5/201426.3126.3124.8124.921,556,562
12/4/201426.3026.5225.2125.761,814,668
12/3/201427.7928.2426.3326.792,604,990
12/2/201426.4528.4426.1126.312,195,588
12/1/201429.2029.8526.3827.952,569,376
11/28/201432.7933.7029.2729.421,531,828
11/26/201436.2436.6335.3635.55688,208
11/25/201437.9038.3336.0336.26900,093
11/24/201437.7938.3937.1237.741,007,914
11/21/201437.2438.6737.1837.871,307,190
11/20/201434.4836.6434.4836.58951,957
11/19/201435.3935.5634.0734.671,579,010
11/18/201435.7136.5635.0135.41941,213
11/17/201436.9137.0435.2735.631,121,909
11/14/201436.3737.5336.3637.24861,584
11/13/201437.4637.7635.8636.441,139,246
11/12/201437.7238.7237.1437.281,073,955
11/11/201437.3738.2136.5938.00926,149
11/10/201438.6539.8836.8537.221,911,885
11/7/201437.7839.3437.5038.481,519,797
11/6/201436.0037.1135.3537.041,742,020
11/5/201434.9436.9234.4336.342,509,911
11/4/201435.3036.5234.1834.443,813,659
11/3/201438.3839.7137.0837.542,295,537
10/31/201437.4338.1834.0038.031,995,422
10/30/201438.2238.8336.4937.171,201,842
10/29/201438.4339.7637.8438.591,440,532
10/28/201436.1138.1135.4537.941,116,319
10/27/201435.7235.9234.0935.801,790,494
10/24/201437.5337.6736.2336.591,138,309
10/23/201437.2438.3736.1237.701,747,621
10/22/201439.7140.0536.3636.521,760,087
10/21/201438.7639.7738.6339.651,073,191
10/20/201437.3838.9536.8838.341,099,767
10/17/201439.0439.8636.8437.662,359,759
10/16/201434.0937.6033.9337.192,097,675
10/15/201434.4935.1432.1834.963,177,030
10/14/201436.7937.6535.0935.421,882,838
10/13/201438.9739.6336.3536.351,431,187
10/10/201439.8040.2937.8138.911,439,294
10/9/201441.9341.9939.7440.101,013,770
10/8/201440.9642.3339.9442.231,718,896
10/7/201442.0042.7041.0941.121,110,400
10/6/201442.2443.0041.3942.40870,860
10/3/201443.7243.7241.7141.961,251,842
10/2/201443.2843.9341.9543.401,312,902
10/1/201444.6745.8643.1643.601,490,141
9/30/201445.8146.0944.0044.561,324,433
9/29/201444.1046.0443.7045.901,017,740
9/26/201443.4944.8743.1744.711,006,967
9/25/201445.8045.8043.5043.521,207,424
9/24/201444.5946.1443.8945.741,157,544
9/23/201444.1245.4943.9844.67968,550
9/22/201445.6345.9343.5644.20801,729
9/19/201446.3646.7145.5645.85931,948
9/18/201446.6946.9745.6546.20577,244
9/17/201447.1647.4746.4146.62587,942
9/16/201446.4447.7046.2647.08866,216
9/15/201446.4146.7845.4546.43665,777
9/12/201446.8346.9746.0046.36834,794
9/11/201446.5747.1545.8347.051,061,747
9/10/201446.4947.1445.5747.06770,935
9/9/201446.3047.6046.1846.49981,651
9/8/201446.4546.8745.7946.791,196,079
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center