Rosetta Resources Inc $50.00

up +0.96


29/8/2014 04:00 PM  |  NASDAQ : ROSE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
8/29/201449.3250.0448.9450.00518,409
8/28/201448.9249.2248.5249.04473,096
8/27/201449.5249.8248.8248.98509,017
8/26/201449.2850.3949.1349.55970,851
8/25/201448.5649.2548.2249.04979,382
8/22/201448.9649.1748.1348.23930,207
8/21/201449.7949.7948.0749.13914,543
8/20/201450.0050.0047.6548.802,612,843
8/19/201450.7651.2350.0050.051,163,419
8/18/201451.0651.2150.1250.78603,604
8/15/201449.7450.7749.2450.711,599,729
8/14/201450.9850.9849.2149.291,263,837
8/13/201451.5952.0050.5750.71806,063
8/12/201452.1253.0050.8851.26625,462
8/11/201452.6753.5351.8352.61704,219
8/8/201450.7752.5050.4352.28693,199
8/7/201451.9152.0550.3250.79738,948
8/6/201451.1652.8750.2951.611,532,600
8/5/201448.5154.1548.5151.322,869,978
8/4/201450.0751.6549.6651.431,433,570
8/1/201450.8351.0349.1949.841,819,216
7/31/201452.4852.9450.9651.071,028,888
7/30/201453.5754.0952.8853.05747,054
7/29/201452.9753.9152.6953.121,227,250
7/28/201453.0753.3252.1453.10808,871
7/25/201452.7953.8852.5253.211,002,511
7/24/201452.9853.9152.2853.281,458,022
7/23/201452.2452.9551.5752.831,211,888
7/22/201452.5852.8451.9052.201,891,768
7/21/201451.3852.2851.2152.20953,232
7/18/201450.9351.8950.8051.65551,349
7/17/201452.4953.1750.8651.08771,286
7/16/201452.0752.7651.5352.53754,797
7/15/201452.4553.2150.6351.591,020,074
7/14/201452.4153.3852.1352.74811,821
7/11/201452.6952.9151.6952.04749,072
7/10/201452.8553.7752.1152.98961,593
7/9/201453.5554.4252.9353.93906,069
7/8/201453.4754.0152.4053.391,452,309
7/7/201454.1254.1653.0453.27623,996
7/3/201454.3654.5453.6454.21447,610
7/2/201454.6055.2553.6953.90742,618
7/1/201454.8555.3654.3454.851,428,961
6/30/201454.0655.4553.7354.851,203,429
6/27/201453.3053.9653.2253.872,160,110
6/26/201453.4753.6852.5353.64684,919
6/25/201452.3354.9951.6453.692,552,300
6/24/201453.6454.1050.8651.011,013,879
6/23/201454.0654.5253.4153.78943,936
6/20/201453.8854.0752.8653.681,211,046
6/19/201453.6154.4353.0753.64914,821
6/18/201452.6353.5052.1153.35797,003
6/17/201452.3952.9751.7052.471,035,147
6/16/201452.4252.6251.8852.27887,368
6/13/201451.9052.4251.1252.14749,124
6/12/201452.1653.4151.6751.971,102,969
6/11/201450.6851.8550.2551.49733,044
6/10/201450.9051.2250.2350.97831,068
6/9/201449.7651.0449.3651.001,010,577
6/6/201448.7450.2548.1349.54855,978
6/5/201447.1849.0746.8348.441,052,195
6/4/201446.4647.4646.4247.26574,680
6/3/201446.1946.8045.8446.66847,435
6/2/201447.2947.4846.3346.72657,304
5/30/201446.6747.2245.9147.131,086,741
5/29/201446.3246.8145.6846.63636,710
5/28/201445.5546.3145.0745.95815,225
5/27/201445.5646.0144.4645.39892,626
5/23/201446.3146.6345.0645.23966,506
5/22/201446.9047.5346.1946.23762,538
5/21/201445.5747.2445.2646.98980,269
5/20/201445.4145.8844.8045.28644,671
5/19/201444.6745.7444.1545.51573,431
5/16/201445.1345.1344.3544.79717,197
5/15/201445.6646.6644.2645.281,103,387
5/14/201446.2647.1346.0046.101,187,311
5/13/201446.4546.8845.8946.31791,676
5/12/201445.3646.7445.3646.381,077,603
5/9/201445.2545.9744.7845.23952,809
5/8/201446.7046.9945.3145.40929,609
5/7/201446.9447.5046.1646.961,656,179
5/6/201443.1246.8943.1046.745,339,278
5/5/201447.2548.4146.2647.371,434,024
5/2/201446.3747.4846.0247.401,016,562
5/1/201447.2848.3745.3846.201,946,614
4/30/201447.4947.8946.5947.341,302,424
4/29/201447.6449.2547.1247.911,070,952
4/28/201448.6348.8846.5647.101,025,887
4/25/201448.8449.2648.1648.25854,103
4/24/201449.5350.9949.2049.851,326,599
4/23/201449.3449.9248.6649.15937,288
4/22/201448.6949.7848.1749.231,343,451
4/21/201449.0849.5048.1848.781,021,510
4/17/201449.9251.1949.0249.471,341,579
4/16/201448.5749.5147.2049.391,369,889
4/15/201447.3648.1447.0447.991,132,228
4/14/201447.6048.2746.7547.22764,078
4/11/201446.7247.6846.4746.75996,393
4/10/201448.0048.4246.6747.18858,386
4/9/201447.5648.1346.6848.041,217,994
Trading Center