$22.21 -0.14 (%) Rosetta Resources Inc - NASDAQ

Jul. 2, 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
7/2/201522.4622.6222.0822.21797,348
7/1/201523.1723.3222.1822.351,199,230
6/30/201523.2723.3422.7623.141,437,949
6/29/201523.9924.0522.9223.021,388,625
6/26/201524.2024.2924.0124.232,069,614
6/25/201524.2224.5124.1324.311,887,112
6/24/201524.1924.2824.0124.161,957,174
6/23/201523.9624.3323.8224.221,054,799
6/22/201523.6024.1523.3124.011,351,509
6/19/201523.9924.0623.3823.502,638,773
6/18/201524.3224.5123.9724.022,348,882
6/17/201524.7825.0024.1524.213,276,606
6/16/201524.2224.6824.2224.581,512,310
6/15/201524.6124.8624.2624.271,128,746
6/12/201524.8425.0824.6924.851,334,207
6/11/201525.1225.1624.7625.05902,841
6/10/201524.8125.2024.8025.011,355,270
6/9/201524.2324.9524.1924.561,296,769
6/8/201523.8624.0523.6324.001,235,547
6/5/201523.3124.0923.2123.882,430,427
6/4/201523.5823.5823.2323.371,074,830
6/3/201523.6023.9723.4523.731,533,667
6/2/201523.3123.9523.1323.721,782,249
6/1/201523.2823.4723.0823.241,676,579
5/29/201523.3723.7123.0923.361,599,291
5/28/201523.0623.4522.8323.341,298,536
5/27/201523.5023.7422.9023.181,636,918
5/26/201523.3523.9123.3523.552,601,024
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!