$23.47 -0.01 (%) Rosetta Resources Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
5/22/201523.2923.6823.0723.471,867,860
5/21/201523.8723.9523.4323.482,557,025
5/20/201523.8223.8523.2923.552,166,315
5/19/201524.0724.0723.4723.732,286,165
5/18/201524.1324.3923.9024.293,034,030
5/15/201523.8124.2223.6224.183,376,471
5/14/201524.2724.4323.7023.965,619,579
5/13/201524.7025.2524.0924.156,843,893
5/12/201524.4424.7324.3224.5710,777,180
5/11/201524.8925.2124.1624.5828,166,149
5/8/201519.8219.9018.7619.331,992,390
5/7/201519.8819.9618.9019.103,448,470
5/6/201520.0320.5519.6819.883,491,849
5/5/201521.4021.8318.3619.867,740,448
5/4/201521.7022.1821.0521.245,046,307
5/1/201522.6822.9221.6521.723,134,877
4/30/201522.8423.2221.8822.832,443,131
4/29/201521.6922.9621.2922.822,581,126
4/28/201521.5922.1021.2521.392,374,046
4/27/201522.2422.3821.3421.462,110,601
4/24/201522.2422.3921.7522.131,454,536
4/23/201522.4922.9521.9822.292,544,818
4/22/201522.5122.9621.6822.022,912,734
4/21/201523.8824.0122.4222.522,696,592
4/20/201523.2924.2823.2023.902,936,825
4/17/201523.1523.9322.7823.472,755,739
4/16/201523.7123.7922.8123.294,348,281
4/15/201522.3923.9222.3923.743,699,569
4/14/201521.6922.8321.4922.721,906,472
4/13/201521.7521.9121.2121.542,393,273
4/10/201521.2421.6221.0121.562,143,198
4/9/201520.1821.3020.0121.232,851,494
4/8/201520.5520.8119.8720.013,028,681
4/7/201520.1220.7519.8820.524,265,083
4/6/201518.2720.0818.2020.055,065,036
4/2/201517.3818.1917.1318.144,229,771
4/1/201517.0117.6116.9717.392,934,500
3/31/201516.6717.3616.4717.023,285,783
3/30/201516.8017.3216.3416.693,938,579
3/27/201517.1917.4416.4316.633,516,270
3/26/201517.5417.8816.9717.253,347,246
3/25/201517.2217.4316.6817.213,316,487
3/24/201516.4917.2116.2517.132,415,821
3/23/201516.6517.4216.5616.572,503,588
3/20/201516.6217.0416.3916.575,118,169
3/19/201516.9117.2516.4316.462,726,301
3/18/201516.2717.7615.9717.463,321,288
3/17/201516.5816.9016.2816.552,455,445
3/16/201516.9117.0115.9616.923,902,571
3/13/201516.8017.1216.2417.053,202,607
3/12/201517.3317.4016.9217.122,718,695
3/11/201516.8317.3416.5917.345,347,143
3/10/201516.9417.3616.6016.7913,654,775
3/9/201518.0018.4117.4517.963,460,589
3/6/201518.0318.7017.6917.913,160,802
3/5/201518.0318.6517.6618.483,898,609
3/4/201518.0518.5717.6518.382,944,736
3/3/201517.6318.6817.6318.012,900,316
3/2/201517.7118.0617.1917.502,309,732
2/27/201518.3318.6017.6917.732,780,543
2/26/201519.2119.2118.1118.373,816,565
2/25/201518.3119.0617.5618.895,760,515
2/24/201518.2619.8818.2618.5810,302,464
2/23/201522.5023.1021.5721.874,023,433
2/20/201523.1023.6222.7823.043,352,212
2/19/201522.1623.7321.4423.063,677,412
2/18/201524.3224.7522.7923.032,476,273
2/17/201523.8723.9222.5723.892,374,700
2/13/201523.4824.6423.4824.192,717,769
2/12/201523.1224.4222.8923.021,944,060
2/11/201521.9722.8421.3622.662,255,625
2/10/201523.9824.1222.3022.672,319,014
2/9/201523.9925.1623.7523.902,050,798
2/6/201524.1624.7523.4223.843,076,827
2/5/201521.8824.8921.3323.834,695,106
2/4/201520.7322.0120.2421.364,834,245
2/3/201520.3422.4720.3221.655,669,583
2/2/201517.5019.7717.5019.534,261,542
1/30/201516.3917.7915.9217.072,813,832
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center