$36.52 -3.13 (%) Rosetta Resources Inc - NASDAQ

Oct. 22, 2014 | 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
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
9/5/201446.0746.9146.0246.771,111,442
9/4/201448.0849.3845.7746.141,292,152
9/3/201449.1949.7847.9047.93715,145
9/2/201449.9750.1348.7048.80941,304
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center